iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
92.78
+0.07 (0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
92.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.72 | 92.78 | 92.64 | 92.78 | 92.78 | 0.08% | 38,999 |
| Apr 27, 2026 | 92.84 | 92.85 | 92.69 | 92.71 | 92.71 | -0.04% | 19,517 |
| Apr 24, 2026 | 92.94 | 92.94 | 92.74 | 92.75 | 92.75 | -0.04% | 30,266 |
| Apr 23, 2026 | 92.93 | 93.06 | 92.75 | 92.79 | 92.79 | -0.08% | 14,810 |
| Apr 22, 2026 | 93.10 | 93.10 | 92.86 | 92.86 | 92.86 | 0.08% | 27,364 |
| Apr 21, 2026 | 92.99 | 92.99 | 92.79 | 92.79 | 92.79 | -0.05% | 44,994 |
| Apr 20, 2026 | 92.89 | 92.97 | 92.82 | 92.84 | 92.84 | 0.02% | 36,115 |
| Apr 17, 2026 | 92.91 | 93.02 | 92.79 | 92.82 | 92.82 | 0.05% | 79,912 |
| Apr 16, 2026 | 92.90 | 92.92 | 92.72 | 92.77 | 92.77 | -0.13% | 29,156 |
| Apr 15, 2026 | 92.85 | 92.96 | 92.77 | 92.89 | 92.89 | 0.17% | 42,291 |
| Apr 14, 2026 | 92.88 | 92.97 | 92.73 | 92.73 | 92.73 | 0.06% | 69,373 |
| Apr 13, 2026 | 92.30 | 92.71 | 92.30 | 92.67 | 92.67 | 0.19% | 46,013 |
| Apr 10, 2026 | 92.60 | 92.72 | 92.41 | 92.50 | 92.50 | -0.16% | 20,493 |
| Apr 9, 2026 | 92.48 | 92.65 | 92.40 | 92.64 | 92.64 | 0.18% | 131,793 |
| Apr 8, 2026 | 92.86 | 92.86 | 92.38 | 92.47 | 92.47 | 0.12% | 22,572 |
| Apr 7, 2026 | 92.25 | 92.36 | 91.98 | 92.36 | 92.36 | 0.08% | 38,247 |
| Apr 6, 2026 | 92.22 | 92.45 | 92.22 | 92.29 | 92.29 | 0.11% | 35,211 |
| Apr 2, 2026 | 91.88 | 92.25 | 91.88 | 92.19 | 92.19 | -0.54% | 14,976 |
| Apr 1, 2026 | 92.50 | 92.74 | 92.49 | 92.69 | 92.20 | 0.38% | 22,418 |
| Mar 31, 2026 | 91.89 | 92.36 | 91.89 | 92.34 | 91.85 | 0.56% | 17,611 |
| Mar 30, 2026 | 91.91 | 91.96 | 91.73 | 91.83 | 91.34 | 0.17% | 19,894 |
| Mar 27, 2026 | 91.88 | 91.88 | 91.66 | 91.67 | 91.18 | -0.32% | 21,122 |
| Mar 26, 2026 | 92.10 | 92.22 | 91.92 | 91.96 | 91.47 | -0.16% | 31,885 |
| Mar 25, 2026 | 92.50 | 92.50 | 92.09 | 92.11 | 91.62 | 0.08% | 183,918 |
| Mar 24, 2026 | 92.00 | 92.27 | 91.95 | 92.04 | 91.55 | - | 28,974 |
| Mar 23, 2026 | 91.79 | 92.18 | 91.79 | 92.04 | 91.55 | 0.44% | 31,885 |
| Mar 20, 2026 | 92.05 | 92.10 | 91.61 | 91.64 | 91.15 | -0.42% | 23,172 |
| Mar 19, 2026 | 91.61 | 92.03 | 91.50 | 92.03 | 91.54 | 0.41% | 81,632 |
| Mar 18, 2026 | 91.86 | 91.93 | 91.64 | 91.65 | 91.16 | -0.22% | 45,629 |
| Mar 17, 2026 | 91.60 | 91.89 | 91.60 | 91.85 | 91.36 | 0.46% | 43,231 |
| Mar 16, 2026 | 91.43 | 91.68 | 91.41 | 91.43 | 90.94 | 0.27% | 31,975 |
| Mar 13, 2026 | 91.66 | 91.76 | 91.15 | 91.18 | 90.70 | -0.33% | 56,003 |
| Mar 12, 2026 | 91.66 | 91.78 | 91.38 | 91.48 | 90.99 | -0.33% | 75,138 |
| Mar 11, 2026 | 92.19 | 92.19 | 91.71 | 91.78 | 91.29 | -0.46% | 45,603 |
| Mar 10, 2026 | 92.39 | 92.52 | 92.20 | 92.20 | 91.71 | -0.24% | 34,474 |
| Mar 9, 2026 | 91.96 | 92.43 | 91.96 | 92.42 | 91.93 | 0.36% | 38,839 |
| Mar 6, 2026 | 92.20 | 92.24 | 91.90 | 92.09 | 91.60 | -0.35% | 43,354 |
| Mar 5, 2026 | 92.56 | 92.56 | 92.26 | 92.41 | 91.92 | -0.17% | 130,374 |
| Mar 4, 2026 | 92.54 | 92.67 | 92.44 | 92.57 | 92.08 | 0.13% | 12,379 |
| Mar 3, 2026 | 92.02 | 92.46 | 92.02 | 92.45 | 91.96 | -0.25% | 34,430 |
| Mar 2, 2026 | 92.45 | 92.81 | 92.45 | 92.68 | 91.76 | 0.18% | 38,082 |
| Feb 27, 2026 | 92.70 | 92.79 | 92.51 | 92.51 | 91.59 | -0.47% | 54,211 |
| Feb 26, 2026 | 93.06 | 93.06 | 92.83 | 92.95 | 92.02 | -0.12% | 30,271 |
| Feb 25, 2026 | 93.08 | 93.17 | 93.03 | 93.06 | 92.13 | 0.14% | 52,327 |
| Feb 24, 2026 | 92.93 | 93.00 | 92.86 | 92.93 | 92.00 | -0.06% | 76,806 |
| Feb 23, 2026 | 93.25 | 93.25 | 92.96 | 92.99 | 92.06 | -0.28% | 30,789 |
| Feb 20, 2026 | 93.30 | 93.41 | 93.23 | 93.25 | 92.32 | -0.04% | 23,759 |
| Feb 19, 2026 | 93.36 | 93.37 | 93.25 | 93.29 | 92.36 | -0.10% | 75,297 |
| Feb 18, 2026 | 93.29 | 93.40 | 93.27 | 93.38 | 92.45 | 0.21% | 77,668 |
| Feb 17, 2026 | 93.05 | 93.28 | 93.05 | 93.18 | 92.25 | 0.06% | 62,183 |