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: 6:30 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 29, 2016 68.12 68.12 67.98 68.09 1,554 -0.14(-0.21%)
Apr 28, 2016 68.24 68.24 68.24 68.24 1,426 +0.05(+0.08%)
Apr 27, 2016 68.05 68.18 67.90 68.18 957 +0.26(+0.38%)
Apr 26, 2016 68.06 68.09 67.92 67.92 1,154 -0.17(-0.24%)
Apr 25, 2016 68.03 68.09 68.03 68.09 81,828 +0.04(+0.05%)
Apr 22, 2016 68.08 68.08 68.06 68.06 531 +0.17(+0.25%)
Apr 21, 2016 67.89 67.89 67.89 67.89 2,083 +0.04(+0.05%)
Apr 20, 2016 67.48 67.85 67.48 67.85 1,597 +0.34(+0.50%)
Apr 19, 2016 67.36 67.51 67.36 67.51 777 +0.23(+0.34%)
Apr 18, 2016 67.47 67.47 67.27 67.28 50,080 +0.15(+0.22%)
Apr 15, 2016 67.44 67.44 67.13 67.14 1,379 -0.03(-0.05%)
Apr 14, 2016 67.09 67.17 67.09 67.17 777 +0.12(+0.17%)
Apr 13, 2016 67.00 67.27 67.00 67.05 964 +0.11(+0.17%)
Apr 12, 2016 66.77 67.14 66.77 66.94 4,033 -0.04(-0.06%)
Apr 11, 2016 67.14 67.15 66.98 66.98 1,516 -0.05(-0.08%)
Apr 08, 2016 67.16 67.17 66.90 67.03 3,669 +0.02(+0.03%)
Apr 07, 2016 66.95 67.02 66.95 67.01 727 +0.01(+0.02%)
Apr 06, 2016 67.06 67.06 66.91 66.99 119,243 -0.11(-0.16%)
Apr 05, 2016 67.18 67.18 67.03 67.10 2,952 -0.09(-0.13%)
Apr 04, 2016 67.12 67.24 67.02 67.19 2,262 +0.25(+0.38%)
Apr 01, 2016 66.95 67.09 66.80 66.94 12,350 +0.06(+0.09%)
Mar 31, 2016 66.81 66.88 66.69 66.88 4,483 +0.21(+0.31%)
Mar 30, 2016 66.93 66.93 66.68 66.68 1,570 -0.27(-0.40%)
Mar 29, 2016 66.75 66.99 66.75 66.94 2,547 +0.02(+0.03%)
Mar 28, 2016 66.85 66.92 66.85 66.92 1,084 +0.02(+0.03%)
Mar 24, 2016 66.74 66.90 66.90 66.90 1,493 +0.01(+0.02%)
Mar 23, 2016 66.65 66.89 66.62 66.88 146,462 +0.27(+0.41%)
Mar 22, 2016 66.40 66.83 66.40 66.61 7,400 -0.03(-0.04%)
Mar 21, 2016 66.62 66.79 66.62 66.64 24,922 -0.17(-0.26%)
Mar 18, 2016 66.76 67.06 66.09 66.81 314,308 +0.14(+0.22%)
Mar 17, 2016 66.58 66.70 66.48 66.67 4,096 +0.24(+0.36%)
Mar 16, 2016 66.43 66.43 66.43 66.43 597 +0.14(+0.21%)
Mar 15, 2016 66.35 66.43 65.86 66.29 19,197 +0.11(+0.17%)
Mar 11, 2016 66.28 66.28 66.18 66.18 285 +0.56(+0.85%)
Mar 10, 2016 65.73 65.73 65.62 65.62 1,131 +0.23(+0.35%)
Mar 09, 2016 65.45 65.45 65.33 65.39 1,731 +0.10(+0.15%)
Mar 08, 2016 65.50 65.50 65.29 65.29 3,653 +0.12(+0.18%)
Mar 07, 2016 65.39 65.39 64.64 65.17 11,223 +0.04(+0.06%)
Mar 04, 2016 65.07 65.14 65.07 65.14 922 +0.36(+0.56%)
Mar 03, 2016 64.86 64.86 64.78 64.78 1,218 +0.21(+0.33%)
Mar 02, 2016 64.51 64.73 63.99 64.57 9,970 +0.01(+0.01%)
Mar 01, 2016 64.60 64.69 64.53 64.56 2,563 +0.10(+0.15%)
Feb 29, 2016 64.46 64.46 64.46 64.46 606 +0.11(+0.18%)
Feb 26, 2016 64.48 64.51 64.09 64.34 3,086 +0.14(+0.22%)
Feb 25, 2016 64.16 64.37 64.16 64.20 2,928 +0.20(+0.31%)
Feb 24, 2016 63.94 64.20 63.84 64.00 2,118 -0.10(-0.16%)
Feb 23, 2016 64.09 64.10 64.02 64.10 2,516 +0.17(+0.27%)
Feb 22, 2016 64.17 64.17 63.93 63.93 1,442 -0.02(-0.03%)
Feb 19, 2016 63.84 63.95 63.84 63.95 1,094 +0.11(+0.17%)
Feb 18, 2016 63.89 64.00 63.84 63.84 1,978 +0.30(+0.47%)
Feb 17, 2016 63.56 63.82 63.52 63.55 9,922 -0.05(-0.08%)
Feb 16, 2016 63.98 63.98 63.49 63.60 2,215 +0.15(+0.24%)
Feb 12, 2016 63.56 63.45 63.45 63.45 1,359 -0.12(-0.18%)
Feb 11, 2016 63.64 63.76 63.42 63.56 6,995 -0.50(-0.78%)
Feb 10, 2016 64.00 64.09 63.92 64.06 5,039 +0.04(+0.05%)
Feb 09, 2016 64.28 64.28 64.02 64.02 2,387 -0.27(-0.42%)
Feb 08, 2016 64.19 64.29 64.19 64.29 868 -0.40(-0.62%)
Feb 05, 2016 64.25 64.69 64.25 64.69 4,334 +0.22(+0.34%)
Feb 04, 2016 64.13 64.73 64.13 64.47 231,755 +0.25(+0.39%)
Feb 03, 2016 64.42 64.43 63.81 64.22 22,441 -0.19(-0.30%)
Feb 02, 2016 64.41 64.41 64.41 64.41 409 -0.44(-0.68%)
Feb 01, 2016 64.84 64.95 64.67 64.85 60,911 -0.03(-0.05%)
Jan 29, 2016 64.95 64.95 64.88 64.89 1,380 -0.09(-0.13%)
Jan 28, 2016 64.97 64.97 64.97 64.97 332 +0.01(+0.02%)
Jan 27, 2016 64.96 64.96 64.96 64.96 405 -0.11(-0.17%)
Jan 26, 2016 65.07 65.07 65.07 65.07 898 +0.11(+0.17%)
Jan 25, 2016 65.17 65.31 64.94 64.96 16,330 -0.22(-0.34%)
Jan 22, 2016 65.14 65.25 65.10 65.18 6,470 +0.60(+0.93%)
Jan 21, 2016 64.77 64.77 64.58 64.58 1,587 -0.06(-0.09%)
Jan 20, 2016 64.78 64.89 64.42 64.64 10,010 -0.58(-0.89%)
Jan 19, 2016 65.29 65.30 65.22 65.22 3,577 -0.09(-0.13%)
Jan 15, 2016 65.25 65.31 65.31 65.31 816 -0.64(-0.96%)
Jan 14, 2016 65.96 66.08 65.92 65.94 1,735 -0.16(-0.25%)
Jan 13, 2016 66.11 66.11 66.00 66.11 1,358 +0.15(+0.22%)
Jan 12, 2016 66.33 66.33 65.96 65.96 7,683 -0.45(-0.68%)
Jan 11, 2016 66.44 66.45 66.26 66.41 3,949 -0.21(-0.32%)
Jan 08, 2016 66.68 66.72 66.63 66.63 3,509 -0.05(-0.08%)
Jan 07, 2016 66.66 66.68 66.66 66.68 506 -0.26(-0.38%)
Jan 06, 2016 66.99 67.05 66.93 66.94 2,673 -0.05(-0.08%)
Jan 05, 2016 67.19 67.19 66.97 66.99 5,540 +0.15(+0.23%)
Jan 04, 2016 67.09 67.09 66.84 66.84 543 -0.51(-0.76%)
Dec 30, 2015 67.14 67.35 67.35 67.35 1,905 +0.07(+0.11%)
Dec 29, 2015 67.27 67.27 67.27 67.27 451 -0.07(-0.11%)
Dec 28, 2015 67.29 67.35 67.15 67.35 878 +0.23(+0.34%)
Dec 24, 2015 67.38 67.12 67.12 67.12 5,593 -0.13(-0.19%)
Dec 23, 2015 67.39 67.44 67.25 67.25 1,582 -0.03(-0.04%)
Dec 22, 2015 66.92 67.27 66.92 67.27 1,744 +0.10(+0.15%)
Dec 21, 2015 67.19 67.22 67.16 67.17 3,047 +0.51(+0.76%)
Dec 18, 2015 67.05 67.05 66.66 66.67 4,379 -0.50(-0.74%)
Dec 17, 2015 67.46 67.46 67.07 67.16 5,508 -0.01(-0.02%)
Dec 16, 2015 67.37 67.37 67.07 67.18 4,593 +0.22(+0.33%)
Dec 15, 2015 66.96 66.96 66.96 66.96 353 -0.24(-0.35%)
Dec 14, 2015 67.15 67.22 67.15 67.19 1,323 -0.19(-0.29%)
Dec 10, 2015 67.53 67.53 67.33 67.39 87 -0.09(-0.13%)
Dec 09, 2015 67.22 67.47 67.22 67.47 2,105 -0.10(-0.15%)
Dec 08, 2015 67.57 67.57 67.57 67.57 335 -0.02(-0.02%)
Dec 04, 2015 67.64 67.64 67.50 67.59 286 -0.12(-0.18%)
Dec 03, 2015 67.83 67.83 67.71 67.71 1,551 +0.21(+0.30%)
Dec 02, 2015 67.48 67.63 67.48 67.51 1,495 +0.31(+0.46%)
Nov 27, 2015 67.20 67.20 67.20 67.20 322 +0.01(+0.02%)
Nov 25, 2015 67.53 67.19 67.19 67.19 1,504 -0.15(-0.23%)
Nov 24, 2015 67.34 67.37 67.34 67.34 1,340 +0.26(+0.38%)
Nov 20, 2015 67.06 67.08 67.36 67.08 660 -0.28(-0.41%)
Nov 19, 2015 67.33 67.36 67.19 67.36 1,676 +0.02(+0.02%)
Nov 18, 2015 67.25 67.35 67.25 67.35 1,784 -0.26(-0.38%)
Nov 17, 2015 67.57 67.60 67.54 67.60 1,235 +0.12(+0.17%)
Nov 16, 2015 67.49 67.49 67.49 67.49 1,648 +0.27(+0.40%)
Nov 13, 2015 67.22 67.48 67.22 67.22 1,079 -0.38(-0.56%)
Nov 11, 2015 67.64 67.64 67.36 67.60 34 -0.07(-0.10%)
Nov 10, 2015 67.64 67.66 67.62 67.66 18,070 -0.06(-0.09%)
Nov 09, 2015 67.72 67.72 67.72 67.72 850 +0.44(+0.66%)
Nov 06, 2015 67.30 67.62 67.26 67.28 31,426 -0.00(-0.01%)
Nov 05, 2015 67.25 67.28 67.05 67.28 59,222 -0.11(-0.16%)
Nov 04, 2015 67.45 67.45 67.39 67.39 2,780 -0.05(-0.08%)
Nov 03, 2015 67.35 67.45 67.35 67.44 683 +0.01(+0.02%)
Oct 29, 2015 67.43 67.43 67.43 67.43 1,095 +0.02(+0.03%)
Oct 27, 2015 67.24 67.41 67.24 67.41 175 -0.16(-0.23%)
Oct 26, 2015 67.57 67.57 67.57 67.57 294 +0.01(+0.02%)
Oct 21, 2015 67.56 67.55 67.55 67.55 1,232 +0.23(+0.34%)
Oct 20, 2015 67.44 67.48 67.32 67.32 647 -0.08(-0.12%)
Oct 19, 2015 67.41 67.41 67.41 67.41 327 -0.05(-0.08%)
Oct 12, 2015 67.46 67.46 67.46 67.46 410 +0.26(+0.39%)
Oct 09, 2015 67.23 67.23 67.20 67.20 557 -0.20(-0.30%)
Oct 08, 2015 67.40 67.40 67.40 67.40 1,960 +0.32(+0.48%)
Oct 06, 2015 66.91 67.08 66.91 67.08 13 -0.08(-0.12%)
Oct 05, 2015 67.02 67.17 66.79 67.16 9,330 +0.27(+0.41%)
Oct 01, 2015 67.08 67.08 66.62 66.89 98 -0.09(-0.13%)
Sep 30, 2015 66.97 66.97 66.97 66.97 137 +0.09(+0.14%)
Sep 29, 2015 66.88 66.92 66.88 66.88 2,017 -0.17(-0.26%)
Sep 28, 2015 67.12 67.16 67.05 67.05 1,828 -0.49(-0.72%)
Sep 25, 2015 67.67 67.67 67.54 67.54 1,338 -0.26(-0.39%)
Sep 23, 2015 68.06 68.06 67.81 67.81 465 -0.03(-0.04%)
Sep 22, 2015 67.80 67.83 67.80 67.83 741 -0.22(-0.32%)
Sep 21, 2015 68.05 68.05 68.05 68.05 282 +0.41(+0.60%)
Sep 18, 2015 67.62 67.75 67.47 67.64 1,098 +0.05(+0.08%)
Sep 17, 2015 67.81 67.88 67.59 67.59 774 -0.23(-0.33%)
Sep 16, 2015 67.75 67.82 67.72 67.82 1,323 +0.17(+0.26%)
Sep 15, 2015 67.64 67.64 67.64 67.64 517 +0.04(+0.06%)
Sep 14, 2015 67.61 67.61 67.61 67.61 852 +0.11(+0.17%)
Sep 11, 2015 67.49 67.49 67.49 67.49 275 -0.34(-0.50%)
Sep 10, 2015 67.83 67.83 67.83 67.83 1,379 +0.04(+0.05%)
Sep 09, 2015 67.86 67.86 67.80 67.80 2,292 -0.26(-0.37%)
Sep 08, 2015 68.02 68.05 68.02 68.05 3,448 +0.26(+0.39%)
Sep 04, 2015 67.79 67.79 67.79 67.79 411 +0.18(+0.27%)
Sep 03, 2015 67.54 67.75 67.54 67.61 1,585 +0.57(+0.86%)
Sep 02, 2015 67.03 67.03 67.03 67.03 422 -0.52(-0.77%)
Sep 01, 2015 67.24 67.58 67.24 67.55 13,138 +0.07(+0.10%)
Aug 31, 2015 67.49 67.49 67.49 67.49 2,061 +0.17(+0.26%)
Aug 28, 2015 67.21 67.31 67.21 67.31 810 +0.27(+0.41%)
Aug 27, 2015 67.04 67.04 67.04 67.04 202 -0.01(-0.01%)
Aug 26, 2015 67.14 67.14 67.05 67.05 436 +0.18(+0.26%)
Aug 25, 2015 66.97 69.57 66.59 66.87 13,627 +0.29(+0.44%)
Aug 24, 2015 66.51 66.59 66.51 66.58 57,787 -0.48(-0.71%)
Aug 20, 2015 67.05 67.05 67.05 67.05 6 -0.07(-0.10%)
Aug 19, 2015 67.12 67.12 67.12 67.12 401 -0.12(-0.17%)
Aug 18, 2015 67.17 67.23 67.06 67.23 5,527 +0.21(+0.31%)
Aug 17, 2015 67.04 67.04 67.03 67.03 445 -0.07(-0.10%)
Aug 14, 2015 66.98 67.10 66.97 67.10 477 +0.10(+0.15%)
Aug 12, 2015 67.06 67.06 66.92 66.99 4 -0.20(-0.29%)
Aug 11, 2015 67.24 67.28 67.19 67.19 1,029 -0.21(-0.31%)
Aug 10, 2015 67.40 67.40 67.40 67.40 187 +0.21(+0.31%)
Aug 07, 2015 67.19 67.19 67.19 67.19 276 -0.38(-0.56%)
Aug 05, 2015 67.63 67.57 67.57 67.57 19,544 +0.01(+0.02%)
Aug 04, 2015 67.68 67.68 67.42 67.56 12,314 -0.07(-0.10%)
Jul 31, 2015 67.68 67.63 67.63 67.63 552 -0.01(-0.01%)
Jul 30, 2015 67.75 67.75 67.63 67.63 302 -0.15(-0.22%)
Jul 29, 2015 67.83 67.83 67.69 67.78 7,888 +0.26(+0.39%)
Jul 28, 2015 67.46 67.52 67.46 67.52 786 +0.03(+0.04%)
Jul 27, 2015 67.64 67.67 67.49 67.50 4,837 -0.29(-0.43%)
Jul 24, 2015 67.84 67.84 67.63 67.79 1,421 -0.17(-0.26%)
Jul 23, 2015 67.86 67.97 67.81 67.97 4,909 -0.03(-0.04%)
Jul 22, 2015 68.02 68.03 67.82 67.99 1,574 -0.02(-0.02%)
Jul 21, 2015 68.05 68.05 68.01 68.01 3,800 -0.06(-0.09%)
Jul 20, 2015 68.16 68.16 68.07 68.07 1,972 +0.17(+0.24%)
Jul 16, 2015 67.91 67.91 67.91 67.91 38 -0.18(-0.27%)
Jul 15, 2015 68.11 68.11 67.97 68.09 1,527 -0.01(-0.02%)
Jul 14, 2015 67.96 68.10 67.95 68.10 1,498 -0.15(-0.21%)
Jul 10, 2015 68.07 68.25 68.07 68.25 178 +0.17(+0.26%)
Jul 09, 2015 68.26 68.26 68.02 68.07 2,031 -0.25(-0.37%)
Jul 07, 2015 68.00 68.34 68.00 68.33 84 -0.54(-0.79%)
Jul 06, 2015 68.65 68.87 68.65 68.87 505 +0.34(+0.49%)
Jul 02, 2015 68.55 68.53 68.53 68.53 4,968 -0.02(-0.03%)
Jun 30, 2015 68.47 68.55 68.47 68.55 77 +0.22(+0.33%)
Jun 29, 2015 68.33 68.57 68.33 68.33 7,303 -0.30(-0.44%)
Jun 26, 2015 68.69 68.69 68.63 68.63 807 -0.06(-0.09%)
Jun 25, 2015 68.73 68.73 68.69 68.69 770 -0.05(-0.07%)
Jun 24, 2015 68.71 68.77 68.71 68.74 1,250 +0.01(+0.02%)
Jun 22, 2015 68.78 68.78 68.73 68.73 126 +0.00(+0.00%)
Jun 19, 2015 68.64 68.73 68.64 68.73 710 +0.18(+0.26%)
Jun 18, 2015 68.51 68.55 68.51 68.55 1,635 -0.26(-0.37%)
Jun 17, 2015 68.80 68.80 68.80 68.80 209 +0.31(+0.45%)
Jun 16, 2015 68.53 68.53 68.50 68.50 846 -0.32(-0.46%)
Jun 15, 2015 68.80 68.81 68.80 68.81 302 -0.14(-0.21%)
Jun 12, 2015 68.76 68.96 68.76 68.96 1,515 -0.04(-0.06%)
Jun 11, 2015 69.05 69.07 69.00 69.00 3,655 +0.02(+0.02%)
Jun 10, 2015 68.99 68.99 68.94 68.98 5,189 +0.11(+0.16%)
Jun 09, 2015 68.87 68.87 68.87 68.87 471 -0.09(-0.13%)
Jun 05, 2015 68.77 68.96 68.72 68.96 153 +0.09(+0.14%)
Jun 04, 2015 68.86 68.86 68.86 68.86 1,019 +0.11(+0.16%)
Jun 03, 2015 68.76 68.71 68.71 68.76 701 +0.04(+0.06%)
Jun 02, 2015 68.77 68.81 68.71 68.71 981 +0.04(+0.05%)
Jun 01, 2015 68.67 68.68 68.67 68.68 901 -0.52(-0.75%)
May 29, 2015 69.20 69.20 69.20 69.20 204 +0.10(+0.14%)
May 28, 2015 69.13 69.15 69.10 69.10 1,773 +0.00(+0.01%)
May 27, 2015 69.20 69.20 69.10 69.10 1,380 -0.09(-0.13%)
May 26, 2015 69.24 69.24 69.19 69.19 368 -0.08(-0.11%)
May 22, 2015 69.27 69.27 69.27 69.27 966 -0.00(-0.01%)
May 20, 2015 69.34 69.34 69.22 69.27 92 -0.07(-0.10%)
May 19, 2015 69.31 69.39 69.16 69.34 10,359 +0.14(+0.21%)
May 18, 2015 69.31 69.31 69.19 69.20 3,179 -0.05(-0.07%)
May 15, 2015 69.29 69.31 69.19 69.25 6,254 -0.10(-0.15%)
May 12, 2015 69.35 69.35 69.35 69.35 276 -0.13(-0.19%)
May 11, 2015 69.36 69.55 69.36 69.48 897 +0.00(+0.00%)
May 08, 2015 69.47 69.48 69.47 69.48 496 +0.12(+0.18%)
May 07, 2015 69.15 70.88 69.15 69.36 33,405 +0.10(+0.15%)
May 06, 2015 69.13 69.25 69.13 69.25 317 -0.02(-0.02%)
May 05, 2015 69.27 69.27 69.27 69.27 358 -0.20(-0.29%)
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.