iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
92.89
+0.02 (0.02%)
Jul 6, 2026, 4:00 PM EDT - Market closed
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 92.96 | 92.96 | 92.79 | 92.89 | 92.89 | 0.02% | 33,533 |
| Jul 2, 2026 | 92.86 | 92.95 | 92.81 | 92.87 | 92.87 | 0.10% | 259,691 |
| Jul 1, 2026 | 93.30 | 93.30 | 93.12 | 93.20 | 92.78 | 0.07% | 63,843 |
| Jun 30, 2026 | 93.01 | 93.25 | 93.01 | 93.13 | 92.71 | -0.01% | 28,107 |
| Jun 29, 2026 | 93.21 | 93.23 | 93.10 | 93.14 | 92.72 | 0.06% | 19,045 |
| Jun 26, 2026 | 92.98 | 93.15 | 92.98 | 93.09 | 92.66 | -0.13% | 25,230 |
| Jun 25, 2026 | 93.17 | 93.23 | 93.07 | 93.21 | 92.79 | 0.04% | 14,596 |
| Jun 24, 2026 | 93.37 | 93.37 | 93.17 | 93.17 | 92.75 | -0.20% | 19,166 |
| Jun 23, 2026 | 93.25 | 93.41 | 93.25 | 93.36 | 92.94 | 0.04% | 24,516 |
| Jun 22, 2026 | 93.34 | 93.43 | 93.21 | 93.32 | 92.90 | 0.06% | 34,677 |
| Jun 18, 2026 | 93.44 | 93.44 | 93.20 | 93.26 | 92.84 | 0.03% | 41,867 |
| Jun 17, 2026 | 93.33 | 93.33 | 93.11 | 93.23 | 92.81 | -0.01% | 32,788 |
| Jun 16, 2026 | 93.48 | 93.48 | 93.22 | 93.24 | 92.82 | -0.18% | 22,992 |
| Jun 15, 2026 | 93.50 | 93.53 | 93.36 | 93.41 | 92.99 | -0.05% | 32,523 |
| Jun 12, 2026 | 93.24 | 93.46 | 93.24 | 93.46 | 93.04 | 0.25% | 22,007 |
| Jun 11, 2026 | 93.15 | 93.32 | 93.13 | 93.23 | 92.81 | 0.13% | 24,367 |
| Jun 10, 2026 | 93.10 | 93.19 | 93.04 | 93.11 | 92.69 | -0.06% | 52,363 |
| Jun 9, 2026 | 93.15 | 93.22 | 93.00 | 93.17 | 92.75 | 0.08% | 37,894 |
| Jun 8, 2026 | 93.26 | 93.26 | 93.09 | 93.10 | 92.68 | -0.02% | 23,993 |
| Jun 5, 2026 | 93.39 | 93.39 | 93.10 | 93.12 | 92.70 | -0.12% | 24,001 |
| Jun 4, 2026 | 93.28 | 93.28 | 93.13 | 93.23 | 92.81 | - | 80,376 |
| Jun 3, 2026 | 93.18 | 93.27 | 93.16 | 93.23 | 92.81 | -0.09% | 80,524 |
| Jun 2, 2026 | 93.29 | 93.40 | 93.25 | 93.31 | 92.89 | 0.03% | 27,995 |
| Jun 1, 2026 | 93.63 | 93.80 | 93.63 | 93.71 | 92.86 | 0.04% | 15,922 |
| May 29, 2026 | 93.55 | 93.69 | 93.55 | 93.67 | 92.82 | 0.13% | 18,874 |
| May 28, 2026 | 93.34 | 93.60 | 93.34 | 93.55 | 92.70 | 0.03% | 38,842 |
| May 27, 2026 | 93.47 | 93.55 | 93.41 | 93.52 | 92.67 | -0.01% | 37,511 |
| May 26, 2026 | 93.56 | 93.63 | 93.49 | 93.53 | 92.68 | 0.06% | 89,072 |
| May 22, 2026 | 93.53 | 93.56 | 93.38 | 93.47 | 92.62 | 0.11% | 32,368 |
| May 21, 2026 | 93.18 | 93.40 | 93.18 | 93.37 | 92.52 | 0.14% | 18,066 |
| May 20, 2026 | 93.16 | 93.31 | 93.08 | 93.24 | 92.39 | 0.21% | 34,727 |
| May 19, 2026 | 93.18 | 93.19 | 93.04 | 93.04 | 92.20 | -0.15% | 27,383 |
| May 18, 2026 | 93.40 | 93.40 | 93.17 | 93.18 | 92.33 | - | 23,341 |
| May 15, 2026 | 93.10 | 93.27 | 93.00 | 93.18 | 92.33 | 0.06% | 30,623 |
| May 14, 2026 | 93.25 | 93.27 | 93.12 | 93.12 | 92.27 | 0.08% | 17,566 |
| May 13, 2026 | 93.09 | 93.13 | 92.96 | 93.05 | 92.21 | 0.05% | 27,486 |
| May 12, 2026 | 93.03 | 93.05 | 92.95 | 93.00 | 92.16 | -0.03% | 20,442 |
| May 11, 2026 | 92.97 | 93.13 | 92.97 | 93.03 | 92.19 | 0.05% | 18,204 |
| May 8, 2026 | 93.00 | 93.03 | 92.84 | 92.99 | 92.14 | 0.29% | 15,068 |
| May 7, 2026 | 92.95 | 92.95 | 92.72 | 92.72 | 91.88 | -0.12% | 23,534 |
| May 6, 2026 | 93.03 | 93.03 | 92.83 | 92.83 | 91.99 | 0.19% | 31,811 |
| May 5, 2026 | 92.64 | 92.82 | 92.63 | 92.65 | 91.81 | 0.19% | 22,208 |
| May 4, 2026 | 92.43 | 92.51 | 92.38 | 92.47 | 91.63 | 0.01% | 33,012 |
| May 1, 2026 | 93.00 | 93.04 | 92.92 | 92.92 | 91.62 | 0.22% | 30,555 |
| Apr 30, 2026 | 92.65 | 92.86 | 92.62 | 92.72 | 91.42 | 0.02% | 30,290 |
| Apr 29, 2026 | 92.81 | 92.81 | 92.68 | 92.70 | 91.40 | -0.09% | 17,945 |
| Apr 28, 2026 | 92.72 | 92.78 | 92.64 | 92.78 | 91.49 | 0.08% | 39,059 |
| Apr 27, 2026 | 92.84 | 92.85 | 92.69 | 92.71 | 91.41 | -0.04% | 19,527 |
| Apr 24, 2026 | 92.94 | 92.94 | 92.74 | 92.75 | 91.45 | -0.04% | 30,266 |
| Apr 23, 2026 | 92.93 | 93.06 | 92.75 | 92.79 | 91.49 | -0.08% | 14,810 |