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 )

94.10 +0.23 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 30, 2015 69.71 69.71 69.71 69.71 270 +0.31(+0.44%)
Jan 29, 2015 69.43 69.43 69.40 69.40 454 -0.30(-0.43%)
Jan 28, 2015 69.70 69.70 69.70 69.70 324 +0.14(+0.20%)
Jan 27, 2015 69.59 69.59 69.56 69.56 1,378 +0.36(+0.51%)
Jan 21, 2015 69.21 69.21 69.21 69.21 30 +0.22(+0.33%)
Jan 16, 2015 68.93 68.98 68.98 68.98 8,694 -0.09(-0.13%)
Jan 14, 2015 69.07 69.07 69.07 69.07 150 -0.43(-0.62%)
Jan 13, 2015 69.50 69.50 69.50 69.50 138 +0.13(+0.19%)
Jan 08, 2015 69.37 69.37 69.37 69.37 1,242 -0.51(-0.73%)
Jan 02, 2015 69.89 69.89 69.89 69.89 13 -0.07(-0.09%)
Dec 30, 2014 70.00 69.95 69.95 69.95 1,104 +0.09(+0.13%)
Dec 26, 2014 70.05 69.86 69.86 69.86 276 -0.40(-0.57%)
Dec 24, 2014 69.98 70.27 70.27 70.27 276 +0.10(+0.14%)
Dec 23, 2014 70.11 70.16 70.11 70.16 4,493 +0.12(+0.17%)
Dec 22, 2014 70.03 70.05 70.03 70.05 4,391 +0.07(+0.09%)
Dec 19, 2014 69.96 69.99 69.96 69.98 4,123 +0.32(+0.46%)
Dec 17, 2014 69.50 69.66 69.32 69.66 13 +0.25(+0.35%)
Dec 16, 2014 69.42 69.42 69.38 69.42 2,466 +0.16(+0.23%)
Dec 15, 2014 69.26 69.26 69.26 69.26 516 -0.17(-0.24%)
Dec 12, 2014 69.43 69.43 69.43 69.43 648 -0.37(-0.53%)
Dec 11, 2014 69.79 69.79 69.79 69.79 276 -0.25(-0.36%)
Dec 10, 2014 70.05 70.05 70.04 70.05 3,701 +0.01(+0.02%)
Dec 05, 2014 69.95 70.03 69.95 70.03 4 +0.01(+0.02%)
Dec 02, 2014 70.02 70.02 70.02 70.02 157 -0.04(-0.06%)
Dec 01, 2014 70.10 70.10 70.06 70.06 1,449 -0.35(-0.49%)
Nov 28, 2014 70.64 70.64 70.41 70.41 1,378 -0.07(-0.09%)
Nov 26, 2014 70.38 70.48 70.48 70.48 9,936 +0.35(+0.50%)
Nov 21, 2014 70.41 70.41 70.13 70.13 4 -0.05(-0.07%)
Nov 19, 2014 70.16 70.18 70.16 70.18 67 -0.18(-0.26%)
Nov 18, 2014 70.36 70.36 70.35 70.36 10,648 -0.08(-0.11%)
Nov 17, 2014 70.44 70.44 70.44 70.44 463 -0.22(-0.32%)
Nov 13, 2014 70.74 70.74 70.66 70.66 99 -0.20(-0.29%)
Nov 11, 2014 70.87 70.87 70.87 70.87 96 +0.00(+0.00%)
Nov 10, 2014 70.87 70.87 70.87 70.87 237 +0.47(+0.67%)
Nov 07, 2014 70.49 70.50 70.40 70.40 834 -0.15(-0.22%)
Nov 06, 2014 70.53 70.55 70.53 70.55 13,923 +0.01(+0.02%)
Nov 05, 2014 70.56 70.56 70.53 70.53 7,107 -0.03(-0.04%)
Nov 04, 2014 70.62 70.62 70.56 70.56 61,710 -0.36(-0.51%)
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.