Indicators

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

94.21 +0.05 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	80.16	80.39	80.12	80.32	56,443	+0.20(+0.25%)
Jul 28, 2022	80.05	80.28	79.93	80.12	561,939	-0.02(-0.03%)
Jul 27, 2022	79.85	80.31	79.76	80.14	54,394	+0.59(+0.75%)
Jul 26, 2022	79.41	79.62	79.28	79.55	32,714	+0.00(+0.00%)
Jul 25, 2022	79.96	79.96	79.46	79.55	47,732	-0.67(-0.83%)
Jul 22, 2022	80.51	80.55	80.09	80.21	37,918	+0.05(+0.07%)
Jul 21, 2022	79.97	80.31	79.91	80.16	43,500	+0.23(+0.29%)
Jul 20, 2022	79.99	80.04	79.85	79.93	57,974	+0.07(+0.09%)
Jul 19, 2022	79.52	79.92	79.51	79.86	63,000	+0.55(+0.70%)
Jul 18, 2022	79.69	79.75	79.26	79.31	112,362	-0.39(-0.50%)
Jul 15, 2022	79.48	79.81	79.42	79.70	59,492	+0.39(+0.50%)
Jul 14, 2022	79.28	79.46	79.01	79.31	244,624	-0.45(-0.56%)
Jul 13, 2022	79.12	79.80	79.06	79.76	873,718	+0.46(+0.59%)
Jul 12, 2022	79.27	79.55	79.08	79.29	935,929	-0.03(-0.03%)
Jul 11, 2022	79.76	79.76	79.27	79.32	3,882,491	-0.42(-0.53%)
Jul 08, 2022	79.36	79.81	79.30	79.74	96,713	+0.42(+0.53%)
Jul 07, 2022	79.15	79.34	79.06	79.32	86,067	+0.37(+0.47%)
Jul 06, 2022	78.69	79.05	78.69	78.95	104,264	+0.23(+0.29%)
Jul 05, 2022	78.84	78.84	78.48	78.72	64,532	-0.41(-0.52%)

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.