Skip to main content
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.36
+0.18 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
93.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202593.3993.4793.2393.3693.360.19%29,043
Dec 4, 202593.1193.2693.1193.1893.180.11%22,500
Dec 3, 202593.0293.1492.9893.0893.080.03%29,440
Dec 2, 202593.1793.1793.0393.0593.05-0.50%86,616
Dec 1, 202593.4493.5693.3093.5293.10-19,927
Nov 28, 202593.5093.5293.3793.5293.100.10%10,482
Nov 26, 202593.2193.4393.2193.4393.010.27%26,242
Nov 25, 202593.0093.2292.9793.1892.760.18%24,415
Nov 24, 202592.7793.0192.7793.0192.590.28%24,392
Nov 21, 202592.7692.8092.6392.7592.330.08%80,347
Nov 20, 202593.0093.0092.6392.6892.26-0.10%73,538
Nov 19, 202592.7292.8792.7292.7792.350.05%71,449
Nov 18, 202592.6292.8092.6092.7292.30-0.06%45,313
Nov 17, 202592.8592.8792.7092.7892.36-0.02%27,522
Nov 14, 202592.8093.0092.8092.8092.38-0.05%29,928
Nov 13, 202593.0393.0392.8092.8592.43-0.19%30,705
Nov 12, 202592.9393.0392.9093.0392.61-0.03%16,299
Nov 11, 202593.2993.2993.0293.0692.640.17%44,856
Nov 10, 202592.9992.9992.8592.9092.480.18%24,431
Nov 7, 202592.7392.7592.6092.7392.31-0.06%18,130
Nov 6, 202592.8792.8792.7092.7992.37-0.16%22,089
Nov 5, 202592.8692.9792.8092.9392.510.20%24,102
Nov 4, 202592.7192.8992.6792.7492.32-0.44%71,930
Nov 3, 202593.3393.3393.1293.1592.27-0.21%54,862
Oct 31, 202593.7293.7293.2993.3592.47-0.30%45,435
Oct 30, 202593.6693.6993.5493.6392.75-0.25%53,628
Oct 29, 202593.7793.8993.7093.8692.980.01%41,504
Oct 28, 202593.9093.9093.7693.8592.97-0.04%35,242
Oct 27, 202593.7893.9293.7893.8993.010.19%42,749
Oct 24, 202593.7293.7893.6593.7192.830.15%143,483
Oct 23, 202593.3893.6093.3893.5792.690.28%43,431
Oct 22, 202593.2093.3493.1093.3192.430.14%30,929
Oct 21, 202593.3093.4093.1893.1892.30-0.14%162,151
Oct 20, 202593.3193.3793.2393.3192.430.15%45,036
Oct 17, 202593.1693.2393.1193.1792.290.02%41,956
Oct 16, 202593.4793.4793.0893.1592.27-0.25%38,709
Oct 15, 202593.3893.5593.2793.3892.500.04%19,531
Oct 14, 202592.8093.3492.7493.3492.460.55%113,234
Oct 13, 202592.9292.9892.5292.8391.960.11%78,640
Oct 10, 202593.1293.1792.7092.7391.86-0.46%65,496
Oct 9, 202593.2093.2693.0793.1692.28-0.15%35,052
Oct 8, 202593.3893.4193.2893.3092.42-0.09%46,740
Oct 7, 202593.4593.4593.2393.3892.500.05%53,895
Oct 6, 202593.3793.4193.2593.3392.450.07%23,557
Oct 3, 202593.1693.3293.1693.2792.390.12%22,268
Oct 2, 202593.2593.2593.1093.1692.28-0.54%15,082
Oct 1, 202593.5093.6893.5093.6792.310.13%19,025
Sep 30, 202593.5293.6093.4793.5592.190.04%20,602
Sep 29, 202593.5393.6693.5093.5192.150.05%16,527
Sep 26, 202593.4193.5593.3893.4692.100.15%33,055