Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Int Rate Hedged Corp Bond Ishares ETF (NY: LQDH )

93.30 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 93.36 93.39 93.20 93.30 28,457 -0.02(-0.02%)
Jun 05, 2024 93.38 93.38 93.30 93.32 58,421 -0.13(-0.14%)
Jun 04, 2024 93.53 93.53 93.44 93.45 35,088 -0.15(-0.16%)
Jun 03, 2024 93.65 93.68 93.53 93.60 13,423 +0.00(+0.00%)
May 31, 2024 93.61 93.66 93.54 93.60 19,126 +0.05(+0.05%)
May 30, 2024 93.52 93.55 93.52 93.55 13,959 +0.08(+0.08%)
May 29, 2024 93.39 93.52 93.32 93.47 19,381 +0.02(+0.02%)
May 28, 2024 93.49 93.51 93.41 93.45 22,455 -0.04(-0.04%)
May 24, 2024 93.38 93.49 93.36 93.49 14,482 +0.23(+0.25%)
May 23, 2024 93.45 93.45 93.26 93.26 12,191 -0.04(-0.04%)
May 22, 2024 93.30 93.38 93.26 93.30 20,301 -0.07(-0.07%)
May 21, 2024 93.36 93.41 93.32 93.37 21,855 -0.03(-0.03%)
May 20, 2024 93.43 93.45 93.35 93.40 22,440 +0.03(+0.03%)
May 17, 2024 93.27 93.37 93.27 93.37 11,963 +0.13(+0.14%)
May 16, 2024 93.25 93.33 93.24 93.24 24,149 +0.05(+0.05%)
May 15, 2024 93.18 93.24 93.11 93.19 29,231 +0.17(+0.18%)
May 14, 2024 93.08 93.08 92.99 93.02 30,774 +0.05(+0.05%)
May 13, 2024 93.09 93.10 92.97 92.97 24,901 -0.03(-0.03%)
May 10, 2024 93.10 93.10 93.00 93.00 31,817 -0.04(-0.04%)
May 09, 2024 93.15 93.15 92.99 93.04 29,126 +0.00(+0.00%)
May 08, 2024 92.95 93.09 92.95 93.04 31,813 -0.01(-0.01%)
May 07, 2024 93.17 93.17 93.01 93.05 31,613 -0.17(-0.18%)
May 06, 2024 93.13 93.23 93.11 93.22 102,991 +0.16(+0.17%)
May 03, 2024 93.08 93.11 92.99 93.06 13,683 +0.06(+0.06%)
May 02, 2024 92.92 93.00 92.82 93.00 23,536 +0.15(+0.16%)
May 01, 2024 92.78 92.95 92.70 92.85 24,366 +0.15(+0.16%)
Apr 30, 2024 92.79 92.86 92.71 92.71 29,778 -0.06(-0.06%)
Apr 29, 2024 92.79 92.83 92.70 92.77 25,027 +0.08(+0.09%)
Apr 26, 2024 92.74 92.76 92.66 92.69 11,778 +0.13(+0.14%)
Apr 25, 2024 92.40 92.67 92.30 92.56 16,787 +0.16(+0.17%)
Apr 24, 2024 92.56 92.56 92.40 92.40 9,097 -0.14(-0.15%)
Apr 23, 2024 92.45 92.62 92.40 92.54 24,725 +0.17(+0.19%)
Apr 22, 2024 92.31 92.41 92.28 92.37 14,071 +0.25(+0.27%)
Apr 19, 2024 92.20 92.24 92.11 92.11 12,860 -0.02(-0.02%)
Apr 18, 2024 92.19 92.23 92.11 92.13 11,227 +0.08(+0.09%)
Apr 17, 2024 92.21 92.21 92.01 92.06 6,875 +0.10(+0.11%)
Apr 16, 2024 92.06 92.06 91.83 91.96 9,744 -0.02(-0.02%)
Apr 15, 2024 92.45 92.45 91.96 91.98 49,147 -0.39(-0.43%)
Apr 12, 2024 92.47 92.47 92.24 92.37 24,407 -0.09(-0.10%)
Apr 11, 2024 92.55 92.56 92.39 92.46 11,868 -0.04(-0.04%)
Apr 10, 2024 92.58 92.64 92.46 92.50 25,380 -0.05(-0.05%)
Apr 09, 2024 92.52 92.63 92.47 92.55 16,167 +0.05(+0.05%)
Apr 08, 2024 92.37 92.59 92.37 92.50 29,465 +0.20(+0.21%)
Apr 05, 2024 92.23 92.34 92.19 92.30 18,759 +0.18(+0.19%)
Apr 04, 2024 92.38 92.41 92.08 92.12 51,325 -0.19(-0.20%)
Apr 03, 2024 92.25 92.42 92.25 92.31 26,232 +0.07(+0.07%)
Apr 02, 2024 92.18 92.27 92.04 92.25 24,228 +0.06(+0.06%)
Apr 01, 2024 92.23 92.29 92.18 92.19 17,203 -0.04(-0.04%)
Mar 28, 2024 92.23 92.31 92.21 92.23 9,651 -0.03(-0.03%)
Mar 27, 2024 92.07 92.29 92.06 92.26 45,626 +0.29(+0.32%)
Mar 26, 2024 92.13 92.13 91.95 91.96 24,511 -0.12(-0.13%)
Mar 25, 2024 92.19 92.19 92.06 92.08 24,622 -0.06(-0.07%)
Mar 22, 2024 92.24 92.24 92.13 92.15 17,890 -0.06(-0.07%)
Mar 21, 2024 92.11 92.26 92.11 92.21 21,632 +0.22(+0.23%)
Mar 20, 2024 91.91 92.01 91.78 91.99 16,594 +0.02(+0.02%)
Mar 19, 2024 91.90 92.03 91.88 91.98 15,344 +0.07(+0.08%)
Mar 18, 2024 92.04 92.06 91.90 91.90 23,895 +0.02(+0.02%)
Mar 15, 2024 91.77 91.94 91.77 91.89 25,104 +0.14(+0.15%)
Mar 14, 2024 91.78 91.79 91.67 91.75 11,922 +0.00(+0.00%)
Mar 13, 2024 91.70 91.82 91.66 91.75 14,023 +0.15(+0.16%)
Mar 12, 2024 91.66 91.70 91.59 91.60 22,323 +0.14(+0.15%)
Mar 11, 2024 91.34 91.55 91.34 91.46 19,246 +0.10(+0.11%)
Mar 08, 2024 91.33 91.47 91.31 91.37 19,693 +0.10(+0.11%)
Mar 07, 2024 91.25 91.31 91.20 91.27 13,766 +0.17(+0.18%)
Mar 06, 2024 91.15 91.23 91.10 91.10 21,368 +0.04(+0.04%)
Mar 05, 2024 91.08 91.16 91.03 91.06 36,878 -0.06(-0.06%)
Mar 04, 2024 91.20 91.21 91.07 91.12 10,334 +0.01(+0.01%)
Mar 01, 2024 90.97 91.12 90.82 91.11 13,694 +0.18(+0.19%)
Feb 29, 2024 91.04 91.14 90.86 90.94 24,388 +0.02(+0.02%)
Feb 28, 2024 91.03 91.07 90.90 90.92 10,324 -0.33(-0.36%)
Feb 27, 2024 91.21 91.30 91.20 91.25 10,699 -0.00(-0.01%)
Feb 26, 2024 91.31 91.31 91.18 91.25 59,175 -0.13(-0.14%)
Feb 23, 2024 91.58 91.59 91.35 91.38 14,822 -0.20(-0.22%)
Feb 22, 2024 91.71 91.71 91.47 91.58 11,395 +0.10(+0.11%)
Feb 21, 2024 91.39 91.53 91.34 91.48 80,401 +0.10(+0.11%)
Feb 20, 2024 91.31 91.39 91.11 91.39 14,985 +0.19(+0.21%)
Feb 16, 2024 91.21 91.29 91.15 91.19 24,563 +0.04(+0.04%)
Feb 15, 2024 91.12 91.21 91.05 91.15 7,857 +0.12(+0.14%)
Feb 14, 2024 90.98 91.04 90.83 91.03 12,698 +0.14(+0.15%)
Feb 13, 2024 90.74 90.96 90.66 90.89 25,414 +0.05(+0.05%)
Feb 12, 2024 90.91 90.91 90.76 90.84 15,543 -0.06(-0.06%)
Feb 09, 2024 90.85 90.93 90.85 90.90 24,612 +0.05(+0.06%)
Feb 08, 2024 91.04 91.04 90.84 90.84 13,306 -0.17(-0.18%)
Feb 07, 2024 90.98 91.02 90.87 91.01 14,535 -0.04(-0.04%)
Feb 06, 2024 91.09 91.14 91.04 91.04 35,587 -0.03(-0.04%)
Feb 05, 2024 91.01 91.09 90.88 91.08 31,144 +0.08(+0.09%)
Feb 02, 2024 90.70 91.03 90.70 91.00 60,493 +0.12(+0.13%)
Feb 01, 2024 90.86 90.96 90.61 90.88 69,767 +0.01(+0.01%)
Jan 31, 2024 91.07 91.08 90.83 90.87 34,754 -0.26(-0.29%)
Jan 30, 2024 90.98 91.13 90.96 91.13 8,900 +0.08(+0.09%)
Jan 29, 2024 91.25 91.25 91.00 91.05 24,090 -0.11(-0.12%)
Jan 26, 2024 91.23 91.30 91.15 91.16 37,244 -0.11(-0.12%)
Jan 25, 2024 91.13 91.28 91.11 91.27 71,623 +0.30(+0.33%)
Jan 24, 2024 91.02 91.15 90.90 90.98 14,098 +0.16(+0.17%)
Jan 23, 2024 90.91 90.95 90.60 90.82 47,173 -0.08(-0.09%)
Jan 22, 2024 91.01 91.01 90.90 90.90 17,874 +0.12(+0.13%)
Jan 19, 2024 90.75 90.88 90.71 90.79 26,060 +0.12(+0.13%)
Jan 18, 2024 90.86 90.86 90.66 90.67 40,724 +0.18(+0.20%)
Jan 17, 2024 90.67 90.67 90.34 90.49 22,693 +0.05(+0.05%)
Jan 16, 2024 90.45 90.51 90.35 90.44 20,448 -0.22(-0.25%)
Jan 12, 2024 90.65 90.88 90.59 90.66 10,661 +0.01(+0.01%)
Jan 11, 2024 90.59 90.76 90.45 90.66 9,430 +0.16(+0.18%)
Jan 10, 2024 90.62 90.72 90.50 90.50 11,745 -0.04(-0.05%)
Jan 09, 2024 90.24 90.62 90.23 90.54 19,529 +0.42(+0.47%)
Jan 08, 2024 89.59 90.19 89.59 90.12 21,774 +0.43(+0.48%)
Jan 05, 2024 89.66 89.91 89.66 89.69 7,703 +0.07(+0.08%)
Jan 04, 2024 89.48 89.67 89.48 89.62 4,460 +0.17(+0.19%)
Jan 03, 2024 89.51 89.54 89.34 89.44 6,835 -0.31(-0.34%)
Jan 02, 2024 89.83 89.87 89.70 89.75 17,413 -0.30(-0.34%)
Dec 29, 2023 90.33 90.33 90.06 90.06 7,623 -0.09(-0.10%)
Dec 28, 2023 90.03 90.20 90.03 90.15 4,640 +0.08(+0.09%)
Dec 27, 2023 90.02 90.14 89.95 90.07 12,064 +0.23(+0.26%)
Dec 26, 2023 89.86 89.86 89.78 89.84 13,089 +0.07(+0.08%)
Dec 22, 2023 89.66 89.83 89.66 89.77 15,111 +0.00(+0.00%)
Dec 21, 2023 89.72 89.83 89.69 89.77 8,797 +0.05(+0.06%)
Dec 20, 2023 89.79 89.82 89.67 89.72 6,980 -0.21(-0.23%)
Dec 19, 2023 90.04 90.06 89.84 89.93 8,299 +0.04(+0.04%)
Dec 18, 2023 89.94 90.08 89.87 89.89 27,642 -0.18(-0.20%)
Dec 15, 2023 90.01 90.15 89.94 90.07 21,465 -0.20(-0.22%)
Dec 14, 2023 90.37 90.52 90.23 90.27 10,888 +0.05(+0.05%)
Dec 13, 2023 89.91 90.52 89.86 90.22 21,424 +0.35(+0.39%)
Dec 12, 2023 89.51 89.95 89.49 89.87 19,730 +0.24(+0.27%)
Dec 11, 2023 89.58 89.70 89.55 89.63 6,563 +0.11(+0.12%)
Dec 08, 2023 89.39 89.62 89.39 89.52 9,212 +0.06(+0.07%)
Dec 07, 2023 89.44 89.50 89.36 89.46 5,914 +0.10(+0.11%)
Dec 06, 2023 89.38 89.58 89.36 89.36 35,174 -0.04(-0.05%)
Dec 05, 2023 89.37 89.47 89.34 89.40 3,994 -0.07(-0.08%)
Dec 04, 2023 89.65 89.65 89.43 89.47 27,073 -0.13(-0.14%)
Dec 01, 2023 89.50 89.61 89.37 89.60 7,760 +0.26(+0.29%)
Nov 30, 2023 89.40 89.40 89.30 89.34 10,608 +0.07(+0.08%)
Nov 29, 2023 89.17 89.28 89.17 89.27 10,141 +0.12(+0.14%)
Nov 28, 2023 89.02 89.15 88.97 89.14 12,933 +0.00(+0.00%)
Nov 27, 2023 89.04 89.17 88.94 89.14 13,632 +0.09(+0.11%)
Nov 24, 2023 89.10 89.15 89.05 89.05 6,265 +0.01(+0.01%)
Nov 22, 2023 88.75 89.05 88.75 89.03 12,875 +0.34(+0.38%)
Nov 21, 2023 88.67 88.75 88.61 88.69 7,454 -0.11(-0.12%)
Nov 20, 2023 88.67 88.81 88.57 88.80 29,559 +0.19(+0.21%)
Nov 17, 2023 88.49 88.65 88.44 88.62 32,058 +0.16(+0.19%)
Nov 16, 2023 88.20 88.47 88.20 88.45 10,304 +0.25(+0.28%)
Nov 15, 2023 88.19 88.26 88.09 88.21 10,671 +0.09(+0.10%)
Nov 14, 2023 88.25 88.46 88.10 88.12 25,158 +0.29(+0.33%)
Nov 13, 2023 87.79 87.95 87.66 87.83 20,431 +0.08(+0.10%)
Nov 10, 2023 87.53 87.75 87.51 87.74 9,239 +0.32(+0.37%)
Nov 09, 2023 87.40 87.63 87.33 87.42 15,690 +0.03(+0.04%)
Nov 08, 2023 87.42 87.52 87.27 87.39 11,500 -0.02(-0.02%)
Nov 07, 2023 87.25 87.45 87.25 87.40 11,740 +0.42(+0.48%)
Nov 06, 2023 86.81 87.09 86.81 86.98 17,561 -0.31(-0.35%)
Nov 03, 2023 87.40 87.62 87.26 87.29 11,179 -0.16(-0.19%)
Nov 02, 2023 87.20 87.48 87.20 87.46 8,919 +0.52(+0.60%)
Nov 01, 2023 86.67 86.93 86.67 86.93 6,932 +0.26(+0.30%)
Oct 31, 2023 86.63 86.83 86.63 86.67 8,666 +0.12(+0.14%)
Oct 30, 2023 86.63 86.72 86.52 86.55 13,684 -0.09(-0.10%)
Oct 27, 2023 86.95 86.95 86.59 86.63 13,244 -0.23(-0.26%)
Oct 26, 2023 86.76 86.91 86.74 86.86 8,781 +0.05(+0.06%)
Oct 25, 2023 86.92 86.92 86.64 86.81 9,611 -0.06(-0.07%)
Oct 24, 2023 86.82 86.93 86.75 86.87 7,705 +0.20(+0.23%)
Oct 23, 2023 86.34 86.69 86.34 86.67 10,713 +0.29(+0.33%)
Oct 20, 2023 86.37 86.41 86.28 86.38 8,009 -0.11(-0.13%)
Oct 19, 2023 86.67 86.71 86.46 86.49 12,471 -0.02(-0.03%)
Oct 18, 2023 86.90 86.90 86.49 86.51 17,944 -0.25(-0.29%)
Oct 17, 2023 86.53 86.95 86.53 86.76 8,173 -0.08(-0.10%)
Oct 16, 2023 87.04 87.11 86.77 86.85 9,838 -0.14(-0.16%)
Oct 13, 2023 87.05 87.07 86.74 86.99 11,344 +0.07(+0.08%)
Oct 12, 2023 87.00 87.04 86.74 86.92 9,818 -0.21(-0.24%)
Oct 11, 2023 87.23 87.23 86.95 87.13 5,661 +0.02(+0.02%)
Oct 10, 2023 87.07 87.22 86.98 87.11 5,708 +0.16(+0.18%)
Oct 09, 2023 86.65 86.95 86.65 86.95 7,659 +0.30(+0.34%)
Oct 06, 2023 86.43 86.84 86.33 86.66 12,099 +0.08(+0.10%)
Oct 05, 2023 86.82 86.82 86.47 86.57 10,815 +0.04(+0.04%)
Oct 04, 2023 86.54 86.70 86.23 86.53 14,484 +0.24(+0.27%)
Oct 03, 2023 86.48 86.58 86.27 86.30 10,320 -0.23(-0.27%)
Oct 02, 2023 86.64 86.74 86.53 86.53 14,200 -0.09(-0.10%)
Sep 29, 2023 87.00 87.10 86.56 86.62 9,237 -0.25(-0.29%)
Sep 28, 2023 86.85 87.16 86.73 86.87 26,226 -0.13(-0.15%)
Sep 27, 2023 87.14 87.16 86.79 87.00 14,908 +0.02(+0.02%)
Sep 26, 2023 87.27 87.27 86.93 86.99 5,636 -0.22(-0.25%)
Sep 25, 2023 87.27 87.24 87.19 87.21 5,502 -0.00(-0.01%)
Sep 22, 2023 87.23 87.37 87.14 87.21 6,666 +0.19(+0.22%)
Sep 21, 2023 87.24 87.24 86.96 87.02 15,392 -0.07(-0.08%)
Sep 20, 2023 87.07 87.26 87.03 87.09 18,582 -0.42(-0.48%)
Sep 19, 2023 87.00 87.78 86.89 87.51 27,124 +0.49(+0.56%)
Sep 18, 2023 86.95 87.02 86.86 87.02 6,412 +0.17(+0.19%)
Sep 15, 2023 86.83 86.98 86.75 86.85 5,804 -0.11(-0.13%)
Sep 14, 2023 87.02 87.02 86.80 86.97 8,915 +0.22(+0.25%)
Sep 13, 2023 86.77 86.81 86.67 86.75 11,699 +0.05(+0.05%)
Sep 12, 2023 86.79 86.79 86.70 86.70 4,588 -0.00(-0.01%)
Sep 11, 2023 86.91 86.91 86.66 86.71 4,284 -0.13(-0.15%)
Sep 08, 2023 86.82 86.84 86.71 86.84 6,012 -0.03(-0.03%)
Sep 07, 2023 86.71 86.86 86.59 86.86 30,116 +0.33(+0.38%)
Sep 06, 2023 86.51 86.54 86.38 86.54 4,328 +0.10(+0.12%)
Sep 05, 2023 86.44 86.54 86.35 86.43 7,324 +0.07(+0.08%)
Sep 01, 2023 86.51 86.64 86.35 86.36 33,723 -0.28(-0.33%)
Aug 31, 2023 86.57 86.81 86.57 86.65 10,820 -0.07(-0.08%)
Aug 30, 2023 86.72 86.80 86.72 86.72 6,277 -0.09(-0.11%)
Aug 29, 2023 86.61 86.81 86.50 86.81 12,025 +0.13(+0.15%)
Aug 28, 2023 86.62 86.74 86.47 86.68 22,565 +0.51(+0.59%)
Aug 25, 2023 86.37 86.55 86.17 86.17 17,479 -0.12(-0.14%)
Aug 24, 2023 86.42 86.46 86.24 86.29 17,980 -0.21(-0.24%)
Aug 23, 2023 86.31 86.51 86.27 86.50 7,706 +0.37(+0.43%)
Aug 22, 2023 86.18 86.25 86.11 86.13 11,120 +0.06(+0.08%)
Aug 21, 2023 85.94 86.09 85.82 86.07 9,054 +0.09(+0.11%)
Aug 18, 2023 85.74 85.97 85.74 85.97 5,033 +0.24(+0.28%)
Aug 17, 2023 85.74 85.80 85.68 85.73 86,461 -0.18(-0.21%)
Aug 16, 2023 85.85 85.95 85.62 85.91 13,542 -0.02(-0.02%)
Aug 15, 2023 86.03 86.11 85.93 85.93 4,204 -0.28(-0.32%)
Aug 14, 2023 86.05 86.21 85.96 86.21 62,468 +0.17(+0.19%)
Aug 11, 2023 86.11 86.11 85.84 86.04 3,314 +0.08(+0.09%)
Aug 10, 2023 86.16 86.19 85.94 85.96 5,144 +0.01(+0.01%)
Aug 09, 2023 86.05 86.26 85.80 85.95 29,410 +0.15(+0.17%)
Aug 08, 2023 85.96 85.96 85.72 85.80 24,509 -0.23(-0.27%)
Aug 07, 2023 86.20 86.20 85.91 86.03 7,078 -0.11(-0.13%)
Aug 04, 2023 86.08 86.19 85.96 86.14 13,100 +0.67(+0.78%)
Aug 03, 2023 85.85 85.86 85.47 85.47 11,598 -0.48(-0.56%)
Aug 02, 2023 85.97 86.02 85.83 85.96 11,185 -0.09(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.