Advertisement
U.S. markets close in 47 minutes

iShares Interest Rate Hedged Corporate Bond ETF (LQDH)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend10W9M
93.11+0.12 (+0.13%)
As of 03:06PM EDT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202493.1393.1492.9393.1193.11235,296
Oct 21, 202492.9693.1292.8192.9992.9940,100
Oct 18, 202493.4693.4693.2393.2493.2430,700
Oct 17, 202493.3393.5393.3393.3893.3816,000
Oct 16, 202493.3493.4293.2493.4293.4218,500
Oct 15, 202493.3293.3693.2693.3193.3122,200
Oct 14, 202493.3393.4392.8593.3993.3926,800
Oct 11, 202493.1493.2593.1493.1993.1914,600
Oct 10, 202493.1393.1993.1193.1793.1740,900
Oct 09, 202492.9793.1592.9793.1593.1516,700
Oct 08, 202493.0393.0492.9593.0293.0263,400
Oct 07, 202493.0493.0992.8192.8592.8543,800
Oct 04, 202492.9892.9892.7992.9592.9529,900
Oct 03, 202492.7292.7492.5992.5992.5915,900
Oct 02, 202492.5492.7092.5492.6692.6631,300
Oct 02, 20240.564 Dividend
Oct 01, 202492.9993.0892.8693.0892.5226,600
Sep 30, 202493.0093.1093.0093.0592.4911,800
Sep 27, 202492.9493.0392.9193.0092.4416,000
Sep 26, 202492.9592.9592.8192.8892.3217,500
Sep 25, 202493.0193.0192.8592.8592.2915,700
Sep 24, 202492.9993.0792.9893.0092.4421,100
Sep 23, 202493.0093.1192.9693.0292.46168,000
Sep 20, 202492.8392.9292.8292.8792.3152,000
Sep 19, 202492.9592.9892.4992.4991.9344,900
Sep 18, 202492.5692.7592.5592.6192.0520,600
Sep 17, 202492.5592.5592.4492.4891.9215,400
Sep 16, 202492.2192.2992.1692.2791.7117,600
Sep 13, 202492.0892.2892.0892.1791.6161,400
Sep 12, 202492.1792.1791.8591.9891.4236,000
Sep 11, 202491.7792.1691.6692.1691.6036,300
Sep 10, 202491.9791.9791.6191.6991.1445,300
Sep 09, 202491.8591.9191.7791.8591.3018,000
Sep 06, 202491.9392.0691.7091.8091.2557,400
Sep 05, 202491.7492.0491.6792.0391.47368,400
Sep 04, 202491.7391.8091.6891.6891.1212,400
Sep 04, 20240.576 Dividend
Sep 03, 202492.4992.4992.2692.3191.1814,100
Aug 30, 202492.5892.6892.5592.6591.5210,700
Aug 29, 202492.6192.6592.5592.5791.4315,700
Aug 28, 202492.6592.6592.5392.5791.4424,200
Aug 27, 202492.6392.7792.6392.6591.5156,600
Aug 26, 202492.6792.7292.5892.6391.5036,100
Aug 23, 202492.6692.6992.5492.6991.5515,300
Aug 22, 202492.4992.5492.4492.4891.3523,000
Aug 21, 202492.3592.4892.3092.4291.2918,400
Aug 20, 202492.4392.4392.2592.3191.1814,400
Aug 19, 202492.3392.5492.2892.5491.4134,800
Aug 16, 202492.2792.4792.2792.4791.3414,100
Aug 15, 202492.2492.4992.2492.3291.1936,600
Aug 14, 202491.8892.1091.8692.0490.9124,700
Aug 13, 202491.5791.7891.5591.7890.659,000
Aug 12, 202491.6091.6491.4691.5190.3917,100
Aug 09, 202491.4791.5391.4191.5290.4083,400
Aug 08, 202491.4591.4991.3391.4190.2913,100
Aug 07, 202491.4491.5591.1491.1490.0314,900
Aug 06, 202491.0891.4491.0891.1690.0420,900
Aug 05, 202490.5291.0090.4690.8589.74134,200
Aug 02, 202491.7391.7391.2791.3690.2426,800
Aug 02, 20240.596 Dividend
Aug 01, 202492.8392.8792.5792.6490.9222,100
Jul 31, 202492.8693.0192.8192.8191.0813,000
Jul 30, 202492.8892.8892.7892.8191.0816,500
Jul 29, 202492.9092.9392.7892.9391.209,800
Jul 26, 202492.7792.8692.7392.8691.1313,200
Jul 25, 202492.5492.7492.4692.7090.9727,900
Jul 24, 202492.8492.9092.6092.6390.9147,900
Jul 23, 202492.9893.0492.9492.9591.2214,000
Jul 22, 202493.0593.1092.9892.9891.2512,300
Jul 19, 202493.0093.0092.9092.9791.246,900
Jul 18, 202493.0593.1592.9593.0091.2610,700
Jul 17, 202492.8993.0492.8992.9891.2516,300
Jul 16, 202492.9893.0892.9293.0191.2815,200
Jul 15, 202493.0493.1192.9692.9791.2450,100
Jul 12, 202492.9393.1392.9393.1091.3614,200
Jul 11, 202493.0193.0192.8693.0191.2828,900
Jul 10, 202493.0993.1393.0493.1391.409,600
Jul 09, 202493.0693.1092.9893.0391.3012,600
Jul 08, 202493.1593.1593.0493.0691.3320,900
Jul 05, 202493.1393.1493.0093.0891.3535,700
Jul 03, 202493.0293.0492.8993.0491.3121,700
Jul 02, 202492.7392.9192.7392.9191.1814,600
Jul 02, 20240.541 Dividend
Jul 01, 202493.2493.3293.1893.3091.0314,500
Jun 28, 202493.1493.2292.9392.9390.6716,800
Jun 27, 202493.1593.1593.0793.0890.8221,100
Jun 26, 202493.0093.1292.8793.0890.8226,500
Jun 25, 202493.1193.1293.0093.0090.7417,200
Jun 24, 202493.1893.2893.0993.1190.8528,400
Jun 21, 202493.0393.1793.0393.1590.8818,700
Jun 20, 202493.1393.1392.9693.0290.7615,600
Jun 18, 202493.1193.1692.9993.0190.7571,300
Jun 17, 202493.0493.0893.0093.0090.7442,800
Jun 14, 202493.0393.0492.9293.0490.7828,000
Jun 13, 202493.6093.6093.3193.3791.1026,500
Jun 12, 202493.5793.6393.4193.5991.3225,200
Jun 11, 202493.5393.5393.4093.4091.1326,900
Jun 10, 202493.4593.5593.4093.5291.2522,800
Jun 07, 202493.3293.5493.3293.4691.1912,000
Jun 06, 202493.3693.3993.2093.3091.0328,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...