iShares Interest Rate Hedged Corporate Bond ETF (LQDH) Historical Stock Data
93.80 ↑0.16 (0.17%)
As of April 24, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, LQDH is down -0.03% a day on average. There have been 14 days where iShares Interest Rate Hedged Corporate Bond ETF closed green and 16 days where LQDH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 93.64 | 93.80 | ↑$0.16 (0.17%) | 93.60 | 93.91 | 16.57K |
| 2024-04-24 | 93.80 | 93.64 | ↓$0.16 (-0.17%) | 93.64 | 93.80 | 8.98K |
| 2024-04-23 | 93.69 | 93.78 | ↑$0.09 (0.10%) | 93.64 | 93.86 | 24.40K |
| 2024-04-22 | 93.55 | 93.60 | ↑$0.05 (0.06%) | 93.52 | 93.65 | 13.89K |
| 2024-04-19 | 93.44 | 93.35 | ↓$0.09 (-0.10%) | 93.35 | 93.48 | 12.69K |
| 2024-04-18 | 93.43 | 93.37 | ↓$0.06 (-0.06%) | 93.35 | 93.47 | 11.08K |
| 2024-04-17 | 93.45 | 93.29 | ↓$0.16 (-0.17%) | 93.25 | 93.45 | 6.78K |
| 2024-04-16 | 93.29 | 93.19 | ↓$0.10 (-0.11%) | 93.06 | 93.30 | 9.62K |
| 2024-04-15 | 93.69 | 93.21 | ↓$0.48 (-0.51%) | 93.19 | 93.69 | 48.50K |
| 2024-04-12 | 93.71 | 93.61 | ↓$0.10 (-0.11%) | 93.48 | 93.71 | 24.08K |
| 2024-04-11 | 93.79 | 93.70 | ↓$0.09 (-0.10%) | 93.63 | 93.80 | 11.71K |
| 2024-04-10 | 93.82 | 93.74 | ↓$0.08 (-0.09%) | 93.70 | 93.87 | 25.05K |
| 2024-04-09 | 93.77 | 93.79 | ↑$0.03 (0.03%) | 93.72 | 93.87 | 15.95K |
| 2024-04-08 | 93.61 | 93.74 | ↑$0.13 (0.14%) | 93.61 | 93.83 | 29.08K |
| 2024-04-05 | 93.47 | 93.54 | ↑$0.07 (0.07%) | 93.43 | 93.58 | 18.51K |
| 2024-04-04 | 93.62 | 93.36 | ↓$0.26 (-0.28%) | 93.32 | 93.65 | 50.65K |
| 2024-04-03 | 93.49 | 93.55 | ↑$0.06 (0.06%) | 93.49 | 93.66 | 25.89K |
| 2024-04-02 | 93.42 | 93.48 | ↑$0.06 (0.07%) | 93.27 | 93.51 | 23.91K |
| 2024-04-01 | 94.04 | 94.00 | ↓$0.04 (-0.04%) | 93.99 | 94.10 | 16.87K |
| 2024-03-28 | 94.04 | 94.04 | ↑$0.00 (0.00%) | 94.02 | 94.13 | 9.47K |
| 2024-03-27 | 93.88 | 94.07 | ↑$0.19 (0.20%) | 93.87 | 94.10 | 44.75K |
| 2024-03-26 | 93.94 | 93.77 | ↓$0.17 (-0.18%) | 93.76 | 93.94 | 24.04K |
| 2024-03-25 | 94.00 | 93.89 | ↓$0.11 (-0.12%) | 93.87 | 94.00 | 24.15K |
| 2024-03-22 | 94.05 | 93.96 | ↓$0.09 (-0.10%) | 93.94 | 94.05 | 17.55K |
| 2024-03-21 | 93.92 | 94.02 | ↑$0.10 (0.11%) | 93.92 | 94.07 | 21.19K |
| 2024-03-20 | 93.72 | 93.80 | ↑$0.08 (0.09%) | 93.58 | 93.82 | 16.28K |
| 2024-03-19 | 93.71 | 93.78 | ↑$0.07 (0.08%) | 93.68 | 93.82 | 15.05K |
| 2024-03-18 | 93.85 | 93.71 | ↓$0.14 (-0.15%) | 93.71 | 93.86 | 23.44K |
| 2024-03-15 | 93.57 | 93.69 | ↑$0.12 (0.13%) | 93.57 | 93.75 | 24.61K |
| 2024-03-14 | 93.58 | 93.55 | ↓$0.03 (-0.03%) | 93.47 | 93.59 | 11.69K |
Create an account or log in to view more rows.
$LQDH TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$LQDH just hold no panic
$LQDH I warned you all fairly you morons.
$LQDH C'mon
do a spike!!
$LQDH push baby push!
$LQDH bear trap
$LQDH market starting to dump
$LQDH another bear trap
$LQDH LOADING UP HERE!
$LQDH bear trap