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 )

94.06 -0.04 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Apr 30, 2015 69.41 69.41 69.41 69.41 685 -0.26(-0.37%)
Apr 27, 2015 69.68 69.75 69.67 69.67 143 -0.10(-0.14%)
Apr 24, 2015 69.77 69.77 69.59 69.77 1,923 +0.02(+0.03%)
Apr 23, 2015 69.74 69.74 69.74 69.74 266 +0.00(+0.00%)
Apr 22, 2015 69.84 69.91 69.74 69.74 1,363 -0.12(-0.18%)
Apr 21, 2015 69.77 69.86 69.73 69.86 1,340 +0.26(+0.38%)
Apr 20, 2015 69.60 69.60 69.59 69.60 4,075 -0.10(-0.15%)
Apr 16, 2015 69.69 69.71 69.69 69.71 42 +0.11(+0.16%)
Apr 15, 2015 69.79 69.79 69.60 69.60 652 -0.09(-0.13%)
Apr 14, 2015 69.71 69.74 69.61 69.68 12,093 -0.06(-0.08%)
Apr 13, 2015 69.74 69.74 69.74 69.74 691 -0.11(-0.16%)
Apr 10, 2015 69.84 69.87 69.84 69.85 1,882 +0.22(+0.32%)
Apr 09, 2015 69.63 69.63 69.63 69.63 825 +0.03(+0.04%)
Apr 08, 2015 69.60 69.60 69.60 69.60 495 +0.07(+0.09%)
Apr 07, 2015 69.56 69.59 69.53 69.53 705 +0.22(+0.32%)
Apr 06, 2015 69.31 69.31 69.31 69.31 398 -0.43(-0.61%)
Apr 01, 2015 69.69 69.73 69.73 69.73 828 -0.03(-0.04%)
Mar 31, 2015 69.80 69.80 69.76 69.76 774 -0.09(-0.12%)
Mar 30, 2015 69.73 69.85 69.73 69.85 2,234 +0.09(+0.12%)
Mar 26, 2015 69.79 69.81 69.76 69.76 287 +0.00(+0.00%)
Mar 25, 2015 69.66 69.78 69.66 69.76 1,602 +0.06(+0.08%)
Mar 24, 2015 69.84 69.89 69.70 69.71 19,217 -0.17(-0.24%)
Mar 23, 2015 69.83 69.87 69.83 69.87 476 +0.04(+0.05%)
Mar 20, 2015 69.83 69.84 69.83 69.84 3,538 +0.27(+0.39%)
Mar 19, 2015 69.49 69.64 69.49 69.57 1,276 -0.30(-0.43%)
Mar 18, 2015 69.82 70.15 69.71 69.86 38,764 +0.18(+0.26%)
Mar 17, 2015 69.73 69.73 69.68 69.68 1,592 -0.22(-0.31%)
Mar 16, 2015 69.81 69.92 69.81 69.90 1,305 +0.22(+0.31%)
Mar 13, 2015 69.68 69.91 69.68 69.68 1,268 -0.22(-0.32%)
Mar 12, 2015 70.04 70.04 69.91 69.91 932 -0.16(-0.23%)
Mar 11, 2015 70.07 70.07 70.07 70.07 259 -0.14(-0.21%)
Mar 06, 2015 70.21 70.21 70.21 70.21 6 +0.08(+0.11%)
Mar 04, 2015 70.22 70.22 70.13 70.13 2 -0.03(-0.04%)
Feb 27, 2015 70.16 70.16 70.16 70.16 414 +0.05(+0.07%)
Feb 25, 2015 70.11 70.11 70.11 70.11 276 -0.20(-0.29%)
Feb 24, 2015 70.31 70.31 70.31 70.31 374 -0.05(-0.08%)
Feb 23, 2015 70.27 70.37 70.27 70.37 437 +0.04(+0.06%)
Feb 20, 2015 70.33 70.33 70.33 70.33 356 +0.00(+0.00%)
Feb 19, 2015 70.10 70.33 70.07 70.33 1,179 +0.22(+0.32%)
Feb 18, 2015 70.10 70.10 70.10 70.10 138 -0.01(-0.01%)
Feb 17, 2015 70.11 70.11 70.11 70.11 768 +0.26(+0.37%)
Feb 13, 2015 69.86 69.86 69.86 69.86 414 +0.18(+0.26%)
Feb 10, 2015 69.81 69.84 69.65 69.68 81 +0.08(+0.11%)
Feb 09, 2015 69.60 69.60 69.60 69.60 138 +0.06(+0.08%)
Feb 06, 2015 69.74 69.74 69.54 69.54 14,416 -0.07(-0.10%)
Feb 05, 2015 69.78 69.78 69.60 69.61 803 -0.11(-0.16%)
Feb 03, 2015 69.71 69.72 69.71 69.72 154 +0.01(+0.02%)
Feb 02, 2015 69.71 69.71 69.71 69.71 2,221 +0.00(+0.00%)
Jan 30, 2015 69.71 69.71 69.71 69.71 270 +0.31(+0.44%)
Jan 29, 2015 69.43 69.43 69.40 69.40 454 -0.30(-0.43%)
Jan 28, 2015 69.70 69.70 69.70 69.70 324 +0.14(+0.20%)
Jan 27, 2015 69.59 69.59 69.56 69.56 1,378 +0.35(+0.51%)
Jan 21, 2015 69.21 69.21 69.21 69.21 30 +0.22(+0.33%)
Jan 16, 2015 68.93 68.98 68.98 68.98 8,694 -0.09(-0.13%)
Jan 14, 2015 69.07 69.07 69.07 69.07 150 -0.43(-0.62%)
Jan 13, 2015 69.50 69.50 69.50 69.50 138 +0.13(+0.19%)
Jan 08, 2015 69.37 69.37 69.37 69.37 1,242 -0.51(-0.73%)
Jan 02, 2015 69.89 69.89 69.89 69.89 13 -0.07(-0.09%)
Dec 30, 2014 70.00 69.95 69.95 69.95 1,104 +0.09(+0.13%)
Dec 26, 2014 70.05 69.86 69.86 69.86 276 -0.40(-0.57%)
Dec 24, 2014 69.97 70.26 70.26 70.26 276 +0.10(+0.14%)
Dec 23, 2014 70.11 70.16 70.10 70.16 4,493 +0.12(+0.17%)
Dec 22, 2014 70.03 70.05 70.03 70.05 4,391 +0.07(+0.09%)
Dec 19, 2014 69.96 69.99 69.96 69.98 4,123 +0.32(+0.46%)
Dec 17, 2014 69.50 69.66 69.32 69.66 13 +0.25(+0.35%)
Dec 16, 2014 69.42 69.42 69.38 69.42 2,466 +0.16(+0.23%)
Dec 15, 2014 69.26 69.26 69.26 69.26 516 -0.17(-0.24%)
Dec 12, 2014 69.42 69.42 69.42 69.42 648 -0.37(-0.53%)
Dec 11, 2014 69.79 69.79 69.79 69.79 276 -0.25(-0.36%)
Dec 10, 2014 70.05 70.05 70.04 70.05 3,701 +0.01(+0.02%)
Dec 05, 2014 69.95 70.03 69.95 70.03 4 +0.01(+0.02%)
Dec 02, 2014 70.02 70.02 70.02 70.02 157 -0.04(-0.06%)
Dec 01, 2014 70.10 70.10 70.06 70.06 1,449 -0.35(-0.49%)
Nov 28, 2014 70.64 70.64 70.41 70.41 1,378 -0.07(-0.09%)
Nov 26, 2014 70.38 70.47 70.47 70.47 9,936 +0.35(+0.50%)
Nov 21, 2014 70.41 70.41 70.13 70.13 4 -0.05(-0.07%)
Nov 19, 2014 70.15 70.18 70.15 70.18 67 -0.18(-0.26%)
Nov 18, 2014 70.36 70.36 70.34 70.36 10,648 -0.08(-0.11%)
Nov 17, 2014 70.44 70.44 70.44 70.44 463 -0.22(-0.32%)
Nov 13, 2014 70.74 70.74 70.66 70.66 99 -0.20(-0.29%)
Nov 11, 2014 70.86 70.86 70.86 70.86 96 +0.00(+0.00%)
Nov 10, 2014 70.86 70.86 70.86 70.86 237 +0.47(+0.67%)
Nov 07, 2014 70.49 70.50 70.39 70.39 834 -0.15(-0.22%)
Nov 06, 2014 70.53 70.55 70.53 70.55 13,923 +0.01(+0.02%)
Nov 05, 2014 70.55 70.55 70.53 70.53 7,107 -0.03(-0.04%)
Nov 04, 2014 70.62 70.62 70.56 70.56 61,712 -0.36(-0.51%)
Nov 03, 2014 70.92 70.92 70.92 70.92 342 +0.06(+0.08%)
Oct 31, 2014 70.86 70.86 70.86 70.86 160 +0.05(+0.07%)
Oct 30, 2014 70.84 72.13 70.81 70.81 3,588 +0.07(+0.09%)
Oct 29, 2014 70.87 70.90 70.75 70.75 27,596 +0.12(+0.16%)
Oct 28, 2014 70.61 70.63 70.61 70.63 1,380 -0.27(-0.38%)
Oct 27, 2014 70.78 70.91 70.78 70.90 4,297 +0.09(+0.13%)
Oct 24, 2014 70.74 70.81 70.74 70.81 1,007 +0.09(+0.12%)
Oct 23, 2014 70.72 70.72 70.72 70.72 614 +0.02(+0.03%)
Oct 20, 2014 70.68 70.70 70.70 70.70 828 +0.02(+0.03%)
Oct 17, 2014 70.10 70.71 70.10 70.68 1,734 +0.30(+0.43%)
Oct 15, 2014 70.42 70.42 70.37 70.37 121 -0.48(-0.67%)
Oct 14, 2014 70.85 70.85 70.85 70.85 226 -0.09(-0.12%)
Oct 13, 2014 70.94 70.94 70.94 70.94 1,449 -0.12(-0.17%)
Oct 10, 2014 71.06 71.06 71.06 71.06 2,252 -0.17(-0.24%)
Oct 09, 2014 71.23 71.26 71.20 71.23 3,168 -0.09(-0.13%)
Oct 06, 2014 71.42 71.42 71.33 71.33 69 +0.01(+0.01%)
Oct 03, 2014 71.32 71.32 71.32 71.32 201 +0.02(+0.03%)
Oct 01, 2014 71.30 71.30 71.30 71.30 42 -0.08(-0.11%)
Sep 30, 2014 71.39 71.39 71.36 71.38 1,021 +0.20(+0.29%)
Sep 29, 2014 71.18 71.18 71.18 71.18 531 -0.25(-0.34%)
Sep 26, 2014 71.42 71.42 71.42 71.42 650 -0.05(-0.07%)
Sep 25, 2014 71.48 71.48 71.47 71.47 1,062 -0.12(-0.17%)
Sep 24, 2014 71.60 71.60 71.60 71.60 117 -0.00(-0.00%)
Sep 22, 2014 71.60 71.60 71.60 71.60 2,898 -0.05(-0.07%)
Sep 19, 2014 71.67 71.68 71.65 71.65 765 -0.02(-0.03%)
Sep 18, 2014 71.67 71.67 71.67 71.67 837 +0.08(+0.11%)
Sep 17, 2014 71.59 71.59 71.59 71.59 491 -0.03(-0.04%)
Sep 16, 2014 71.60 71.62 71.60 71.62 3,036 -0.04(-0.06%)
Sep 15, 2014 71.66 71.66 71.66 71.66 1,418 -0.06(-0.08%)
Sep 12, 2014 71.72 71.72 71.72 71.72 189 +0.01(+0.02%)
Sep 11, 2014 71.70 71.70 71.70 71.70 1 +0.00(+0.00%)
Sep 10, 2014 71.64 71.72 71.64 71.70 6,947 -0.02(-0.03%)
Sep 09, 2014 71.72 71.75 71.72 71.72 723 -0.05(-0.07%)
Sep 08, 2014 71.88 71.88 71.76 71.77 3,857 -0.05(-0.07%)
Sep 05, 2014 71.81 71.82 71.81 71.82 648 +0.04(+0.05%)
Sep 04, 2014 71.97 71.97 71.78 71.78 4,555 -0.19(-0.26%)
Sep 03, 2014 72.01 72.01 71.95 71.97 10,185 -0.20(-0.28%)
Sep 02, 2014 72.13 72.20 72.13 72.18 1,794 +0.08(+0.11%)
Aug 29, 2014 72.09 72.10 72.10 72.10 3,036 +0.00(+0.00%)
Aug 28, 2014 72.07 72.10 72.07 72.10 3,312 +0.03(+0.04%)
Aug 27, 2014 72.07 72.07 72.07 72.07 69 +0.00(+0.00%)
Aug 26, 2014 72.07 72.07 72.07 72.07 391 +0.05(+0.07%)
Aug 25, 2014 72.02 72.02 72.02 72.02 554 +0.02(+0.02%)
Aug 22, 2014 72.02 72.02 72.00 72.00 276 +0.03(+0.05%)
Aug 21, 2014 71.97 71.97 71.97 71.97 1,228 +0.14(+0.20%)
Aug 20, 2014 71.82 71.82 71.82 71.82 208 +0.00(+0.00%)
Aug 19, 2014 71.81 71.82 71.83 71.82 4,072 -0.01(-0.01%)
Aug 18, 2014 71.83 71.83 71.83 71.83 194 +0.14(+0.19%)
Aug 15, 2014 71.85 71.85 71.85 71.69 510 -0.28(-0.39%)
Aug 12, 2014 71.97 71.97 71.97 71.97 414 +0.10(+0.13%)
Aug 11, 2014 71.88 71.88 71.88 71.88 593 -0.00(-0.00%)
Aug 08, 2014 71.82 71.82 71.82 71.88 945 +0.03(+0.04%)
Aug 07, 2014 71.93 71.93 71.85 71.85 1,134 -0.09(-0.12%)
Aug 06, 2014 71.98 71.98 71.94 71.94 2,906 -0.12(-0.17%)
Aug 05, 2014 72.02 72.06 71.99 72.06 3,314 +0.05(+0.07%)
Aug 04, 2014 72.19 72.19 72.01 72.01 11,130 -0.18(-0.25%)
Aug 01, 2014 72.46 72.46 72.12 72.19 22,699 -0.05(-0.07%)
Jul 31, 2014 72.24 72.26 72.24 72.24 7,517 -0.12(-0.16%)
Jul 30, 2014 72.36 72.36 72.36 72.36 552 +0.01(+0.01%)
Jul 28, 2014 72.34 72.35 72.35 72.35 1,104 -0.11(-0.15%)
Jul 25, 2014 72.46 72.46 72.46 72.46 13 +0.00(+0.00%)
Jul 23, 2014 72.46 72.46 72.46 72.46 138 +0.00(+0.00%)
Jul 21, 2014 72.46 72.46 72.46 72.46 0 +0.00(+0.00%)
Jul 16, 2014 72.45 72.46 72.46 72.46 4,002 +0.15(+0.21%)
Jul 10, 2014 72.30 72.31 72.31 72.31 6,624 -0.09(-0.13%)
Jul 09, 2014 72.40 72.40 72.40 72.40 276 +0.01(+0.01%)
Jul 08, 2014 72.39 72.39 72.39 72.39 2 +0.00(+0.00%)
Jul 02, 2014 72.40 72.39 72.39 72.39 6,210 -0.39(-0.54%)
Jul 01, 2014 72.84 72.84 72.78 72.78 414 -0.04(-0.06%)
Jun 27, 2014 72.83 72.83 72.83 72.83 0 +0.00(+0.00%)
Jun 23, 2014 72.83 72.83 72.83 72.83 0 +0.00(+0.00%)
Jun 18, 2014 72.83 72.83 72.83 72.83 138 +0.01(+0.01%)
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.