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 )

93.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Nov 03, 2014 70.92 70.92 70.92 70.92 342 +0.06(+0.08%)
Oct 31, 2014 70.87 70.87 70.87 70.87 160 +0.05(+0.07%)
Oct 30, 2014 70.84 72.13 70.82 70.82 3,588 +0.07(+0.09%)
Oct 29, 2014 70.87 70.90 70.75 70.75 27,595 +0.12(+0.16%)
Oct 28, 2014 70.61 70.64 70.61 70.64 1,380 -0.27(-0.38%)
Oct 27, 2014 70.78 70.91 70.78 70.90 4,297 +0.09(+0.13%)
Oct 24, 2014 70.74 70.81 70.74 70.81 1,007 +0.09(+0.12%)
Oct 23, 2014 70.72 70.72 70.72 70.72 614 +0.02(+0.03%)
Oct 20, 2014 70.69 70.70 70.70 70.70 828 +0.02(+0.03%)
Oct 17, 2014 70.10 70.71 70.10 70.68 1,734 +0.30(+0.43%)
Oct 15, 2014 70.43 70.43 70.37 70.37 121 -0.48(-0.67%)
Oct 14, 2014 70.85 70.85 70.85 70.85 226 -0.09(-0.12%)
Oct 13, 2014 70.94 70.94 70.94 70.94 1,449 -0.12(-0.17%)
Oct 10, 2014 71.06 71.06 71.06 71.06 2,252 -0.17(-0.24%)
Oct 09, 2014 71.23 71.26 71.21 71.24 3,168 -0.09(-0.13%)
Oct 06, 2014 71.42 71.42 71.33 71.33 69 +0.01(+0.01%)
Oct 03, 2014 71.32 71.32 71.32 71.32 201 +0.02(+0.03%)
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.