Indicators

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

93.46 +0.16 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	79.43	79.43	78.86	79.20	89,195	-0.03(-0.03%)
Apr 28, 2022	79.01	79.40	78.88	79.22	57,723	+0.27(+0.34%)
Apr 27, 2022	79.42	79.43	78.95	78.95	153,034	-0.29(-0.36%)
Apr 26, 2022	79.77	79.77	79.19	79.24	59,640	-0.45(-0.57%)
Apr 25, 2022	79.30	79.75	79.30	79.69	66,487	+0.15(+0.19%)
Apr 22, 2022	79.32	79.55	79.13	79.54	143,324	+0.13(+0.16%)
Apr 21, 2022	80.02	80.14	79.38	79.41	164,654	-0.62(-0.78%)
Apr 20, 2022	80.05	80.35	79.99	80.04	122,029	+0.29(+0.37%)
Apr 19, 2022	79.88	79.98	79.62	79.74	99,888	-0.16(-0.21%)
Apr 18, 2022	80.08	80.15	79.84	79.91	95,327	-0.21(-0.26%)
Apr 14, 2022	80.45	80.56	80.11	80.11	36,077	-0.25(-0.31%)
Apr 13, 2022	79.99	80.58	79.99	80.37	101,366	+0.12(+0.15%)
Apr 12, 2022	80.53	80.64	80.10	80.24	59,640	-0.23(-0.29%)
Apr 11, 2022	80.54	80.54	80.24	80.48	47,697	-0.10(-0.12%)
Apr 08, 2022	80.53	80.71	80.53	80.57	55,996	-0.30(-0.37%)
Apr 07, 2022	81.08	81.08	80.69	80.88	91,222	+0.12(+0.15%)
Apr 06, 2022	80.86	81.01	80.58	80.76	276,656	-0.32(-0.40%)
Apr 05, 2022	81.48	81.54	80.95	81.08	59,533	-0.42(-0.51%)
Apr 04, 2022	81.36	81.60	81.27	81.49	141,712	+0.17(+0.20%)

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.