Indicators

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

93.91 -0.07 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	79.95	79.95	79.37	79.71	88,617	-0.03(-0.03%)
Apr 28, 2022	79.52	79.92	79.39	79.74	57,349	+0.27(+0.34%)
Apr 27, 2022	79.94	79.94	79.47	79.47	152,041	-0.29(-0.36%)
Apr 26, 2022	80.29	80.29	79.71	79.76	59,253	-0.45(-0.57%)
Apr 25, 2022	79.82	80.27	79.82	80.21	66,055	+0.15(+0.19%)
Apr 22, 2022	79.84	80.06	79.64	80.06	142,394	+0.13(+0.16%)
Apr 21, 2022	80.54	80.66	79.90	79.93	163,586	-0.63(-0.78%)
Apr 20, 2022	80.58	80.87	80.52	80.56	121,237	+0.30(+0.37%)
Apr 19, 2022	80.40	80.50	80.14	80.26	99,240	-0.17(-0.21%)
Apr 18, 2022	80.60	80.67	80.36	80.43	94,709	-0.21(-0.26%)
Apr 14, 2022	80.98	81.08	80.64	80.64	35,843	-0.25(-0.31%)
Apr 13, 2022	80.52	81.11	80.51	80.89	100,708	+0.12(+0.15%)
Apr 12, 2022	81.06	81.17	80.62	80.77	59,253	-0.24(-0.29%)
Apr 11, 2022	81.07	81.07	80.76	81.00	47,387	-0.10(-0.12%)
Apr 08, 2022	81.06	81.23	81.06	81.10	55,633	-0.31(-0.37%)
Apr 07, 2022	81.61	81.61	81.21	81.41	90,630	+0.12(+0.15%)
Apr 06, 2022	81.39	81.54	81.10	81.28	274,861	-0.32(-0.40%)
Apr 05, 2022	82.02	82.08	81.47	81.61	59,146	-0.42(-0.51%)
Apr 04, 2022	81.89	82.13	81.80	82.02	140,793	+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.