iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.20
+0.18 (0.20%)
Aug 15, 2025, 4:00 PM - Market closed
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 92.65 | 93.25 | 92.65 | 93.20 | - | 0.20% | 59,341 |
| Aug 14, 2025 | 93.06 | 93.10 | 92.87 | 93.01 | 93.01 | -0.05% | 33,940 |
| Aug 13, 2025 | 92.88 | 93.06 | 92.87 | 93.06 | 93.06 | 0.17% | 36,825 |
| Aug 12, 2025 | 92.83 | 92.91 | 92.70 | 92.90 | 92.90 | 0.15% | 19,785 |
| Aug 11, 2025 | 92.71 | 92.77 | 92.58 | 92.76 | 92.76 | 0.17% | 50,806 |
| Aug 8, 2025 | 92.60 | 92.63 | 92.52 | 92.60 | 92.60 | 0.09% | 21,372 |
| Aug 7, 2025 | 92.61 | 92.69 | 92.48 | 92.52 | 92.52 | -0.06% | 30,313 |
| Aug 6, 2025 | 92.35 | 92.60 | 92.34 | 92.58 | 92.58 | 0.31% | 24,496 |
| Aug 5, 2025 | 92.55 | 92.55 | 92.22 | 92.29 | 92.29 | 0.10% | 17,826 |
| Aug 4, 2025 | 92.11 | 94.00 | 91.87 | 92.20 | 92.20 | -0.71% | 44,992 |
| Aug 1, 2025 | 92.80 | 92.93 | 92.63 | 92.86 | 92.34 | -0.20% | 30,450 |
| Jul 31, 2025 | 93.41 | 93.41 | 93.03 | 93.05 | 92.52 | 0.12% | 29,582 |
| Jul 30, 2025 | 93.01 | 93.10 | 92.94 | 92.94 | 92.41 | -0.15% | 17,974 |
| Jul 29, 2025 | 93.06 | 93.11 | 92.97 | 93.08 | 92.55 | 0.03% | 20,082 |
| Jul 28, 2025 | 93.35 | 93.35 | 92.96 | 93.05 | 92.52 | - | 15,739 |
| Jul 25, 2025 | 93.09 | 93.12 | 92.93 | 93.05 | 92.52 | 0.14% | 20,384 |
| Jul 24, 2025 | 92.88 | 93.00 | 92.79 | 92.92 | 92.39 | 0.06% | 19,920 |
| Jul 23, 2025 | 92.88 | 92.88 | 92.79 | 92.87 | 92.34 | 0.19% | 15,365 |
| Jul 22, 2025 | 92.88 | 92.88 | 92.62 | 92.69 | 92.16 | 0.08% | 14,149 |
| Jul 21, 2025 | 92.33 | 92.76 | 92.33 | 92.61 | 92.09 | 0.11% | 55,288 |
| Jul 18, 2025 | 92.50 | 92.59 | 92.48 | 92.51 | 91.99 | - | 14,048 |
| Jul 17, 2025 | 92.19 | 92.60 | 92.19 | 92.51 | 91.99 | 0.28% | 28,695 |
| Jul 16, 2025 | 92.25 | 92.47 | 92.15 | 92.25 | 91.73 | -0.16% | 34,604 |
| Jul 15, 2025 | 92.20 | 92.42 | 92.20 | 92.40 | 91.88 | 0.13% | 33,055 |
| Jul 14, 2025 | 92.10 | 92.35 | 92.10 | 92.28 | 91.76 | 0.02% | 42,782 |
| Jul 11, 2025 | 92.24 | 92.34 | 92.18 | 92.26 | 91.74 | -0.15% | 29,976 |
| Jul 10, 2025 | 92.27 | 92.40 | 92.20 | 92.40 | 91.88 | 0.21% | 28,512 |
| Jul 9, 2025 | 92.39 | 92.39 | 92.07 | 92.21 | 91.69 | 0.08% | 21,820 |
| Jul 8, 2025 | 92.39 | 92.39 | 92.13 | 92.14 | 91.62 | -0.23% | 20,851 |
| Jul 7, 2025 | 92.51 | 92.54 | 92.27 | 92.35 | 91.83 | -0.17% | 33,708 |
| Jul 3, 2025 | 92.31 | 92.60 | 92.31 | 92.51 | 91.99 | 0.28% | 18,529 |
| Jul 2, 2025 | 92.63 | 92.63 | 92.15 | 92.26 | 91.73 | -0.40% | 85,930 |
| Jul 1, 2025 | 92.03 | 92.67 | 92.03 | 92.63 | 91.63 | 0.25% | 25,357 |
| Jun 30, 2025 | 92.22 | 92.51 | 92.22 | 92.40 | 91.40 | 0.20% | 41,094 |
| Jun 27, 2025 | 92.02 | 92.31 | 92.02 | 92.22 | 91.22 | 0.23% | 15,885 |
| Jun 26, 2025 | 92.23 | 92.23 | 91.87 | 92.01 | 91.02 | 0.02% | 32,492 |
| Jun 25, 2025 | 91.84 | 92.20 | 91.84 | 91.99 | 91.00 | -0.29% | 18,150 |
| Jun 24, 2025 | 92.10 | 92.29 | 92.05 | 92.26 | 91.26 | 0.11% | 51,051 |
| Jun 23, 2025 | 92.33 | 92.33 | 91.97 | 92.16 | 91.16 | -0.10% | 37,553 |
| Jun 20, 2025 | 92.07 | 92.25 | 92.07 | 92.25 | 91.25 | 0.11% | 21,272 |
| Jun 18, 2025 | 92.08 | 92.21 | 92.02 | 92.15 | 91.15 | - | 41,603 |
| Jun 17, 2025 | 92.00 | 92.28 | 92.00 | 92.15 | 91.15 | -0.11% | 21,647 |
| Jun 16, 2025 | 92.30 | 92.41 | 92.25 | 92.25 | 91.25 | 0.24% | 38,203 |
| Jun 13, 2025 | 92.33 | 92.33 | 92.03 | 92.03 | 91.04 | -0.39% | 39,706 |
| Jun 12, 2025 | 92.32 | 92.40 | 92.24 | 92.39 | 91.39 | 0.02% | 28,379 |
| Jun 11, 2025 | 92.21 | 92.41 | 92.21 | 92.37 | 91.37 | 0.04% | 22,023 |
| Jun 10, 2025 | 92.11 | 92.33 | 92.11 | 92.33 | 91.33 | 0.05% | 19,196 |
| Jun 9, 2025 | 92.00 | 92.29 | 92.00 | 92.28 | 91.28 | 0.16% | 19,138 |
| Jun 6, 2025 | 91.92 | 92.17 | 91.92 | 92.13 | 91.13 | 0.18% | 18,310 |
| Jun 5, 2025 | 92.31 | 92.31 | 91.82 | 91.96 | 90.97 | -0.07% | 36,853 |