Skip to main content
logo
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.48
+0.07 (0.07%)
Jun 16, 2026, 9:30 AM EDT - Market open

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202693.5093.5393.3693.4193.41-0.05%32,523
Jun 12, 202693.2493.4693.2493.4693.460.25%22,007
Jun 11, 202693.1593.3293.1393.2393.230.13%24,367
Jun 10, 202693.1093.1993.0493.1193.11-0.06%52,263
Jun 9, 202693.1593.2293.0093.1793.170.08%37,894
Jun 8, 202693.2693.2693.0993.1093.10-0.02%23,993
Jun 5, 202693.3993.3993.1093.1293.12-0.12%24,001
Jun 4, 202693.2893.2893.1393.2393.23-80,376
Jun 3, 202693.1893.2793.1693.2393.23-0.09%80,524
Jun 2, 202693.2993.4093.2593.3193.310.03%27,995
Jun 1, 202693.6393.8093.6393.7193.280.04%15,922
May 29, 202693.5593.6993.5593.6793.240.13%18,874
May 28, 202693.3493.6093.3493.5593.120.03%38,842
May 27, 202693.4793.5593.4193.5293.09-0.01%37,511
May 26, 202693.5693.6393.4993.5393.100.06%89,072
May 22, 202693.5393.5693.3893.4793.040.11%32,368
May 21, 202693.1893.4093.1893.3792.940.14%18,066
May 20, 202693.1693.3193.0893.2492.810.21%34,727
May 19, 202693.1893.1993.0493.0492.61-0.15%27,383
May 18, 202693.4093.4093.1793.1892.75-23,341
May 15, 202693.1093.2793.0093.1892.750.06%30,623
May 14, 202693.2593.2793.1293.1292.690.08%17,566
May 13, 202693.0993.1392.9693.0592.620.05%27,486
May 12, 202693.0393.0592.9593.0092.57-0.03%20,442
May 11, 202692.9793.1392.9793.0392.600.05%18,204
May 8, 202693.0093.0392.8492.9992.560.29%15,068
May 7, 202692.9592.9592.7292.7292.29-0.12%23,534
May 6, 202693.0393.0392.8392.8392.410.19%31,811
May 5, 202692.6492.8292.6392.6592.230.19%22,208
May 4, 202692.4392.5192.3892.4792.050.01%33,012
May 1, 202693.0093.0492.9292.9292.040.22%30,555
Apr 30, 202692.6592.8692.6292.7291.840.02%30,290
Apr 29, 202692.8192.8192.6892.7091.82-0.09%17,945
Apr 28, 202692.7292.7892.6492.7891.900.08%39,059
Apr 27, 202692.8492.8592.6992.7191.83-0.04%19,527
Apr 24, 202692.9492.9492.7492.7591.87-0.04%30,266
Apr 23, 202692.9393.0692.7592.7991.91-0.08%14,810
Apr 22, 202693.1093.1092.8692.8691.980.08%27,364
Apr 21, 202692.9992.9992.7992.7991.91-0.05%44,994
Apr 20, 202692.8992.9792.8292.8491.960.02%36,115
Apr 17, 202692.9193.0292.7992.8291.940.05%79,914
Apr 16, 202692.9092.9292.7292.7791.89-0.13%29,156
Apr 15, 202692.8592.9692.7792.8992.010.17%42,291
Apr 14, 202692.8892.9792.7392.7391.850.06%69,373
Apr 13, 202692.3092.7192.3092.6791.790.19%46,013
Apr 10, 202692.6092.7292.4192.5091.62-0.16%20,493
Apr 9, 202692.4892.6592.4092.6491.760.18%131,798
Apr 8, 202692.8692.8692.3892.4791.590.12%22,572
Apr 7, 202692.2592.3691.9892.3691.480.08%38,247
Apr 6, 202692.2292.4592.2292.2991.410.11%35,279