Indicators

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

94.21 +0.05 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.36	82.46	82.31	82.46	38,248	+0.21(+0.26%)
May 27, 2021	82.34	82.38	82.24	82.24	21,698	-0.01(-0.01%)
May 26, 2021	82.22	82.30	82.22	82.25	33,659	-0.17(-0.21%)
May 25, 2021	82.49	82.49	82.33	82.42	14,863	-0.03(-0.04%)
May 24, 2021	82.24	82.47	82.22	82.46	12,004	+0.16(+0.20%)
May 21, 2021	82.37	82.38	82.24	82.29	16,241	+0.02(+0.02%)
May 20, 2021	82.28	82.33	82.20	82.28	49,892	+0.31(+0.38%)
May 19, 2021	81.85	82.04	81.81	81.96	29,006	-0.00(-0.00%)
May 18, 2021	82.14	82.14	81.88	81.97	43,551	-0.30(-0.37%)
May 17, 2021	82.23	82.28	82.12	82.27	16,544	+0.10(+0.13%)
May 14, 2021	82.13	82.20	81.99	82.16	27,783	-0.02(-0.02%)
May 13, 2021	82.57	82.57	82.02	82.18	28,341	+0.15(+0.19%)
May 12, 2021	81.86	82.39	81.86	82.03	171,192	-0.03(-0.04%)
May 11, 2021	81.97	82.06	81.86	82.06	22,074	-0.17(-0.21%)
May 10, 2021	82.26	82.35	82.17	82.23	21,975	-0.18(-0.22%)
May 07, 2021	82.49	82.49	82.29	82.41	30,268	+0.01(+0.01%)
May 06, 2021	82.39	82.50	82.28	82.41	52,466	+0.10(+0.12%)
May 05, 2021	82.32	82.41	82.22	82.30	18,029	-0.09(-0.11%)
May 04, 2021	82.51	82.51	82.16	82.40	33,652	-0.08(-0.09%)

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.