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: 4:00 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 (%)
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%)
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.