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 )

93.47 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 10, 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 (%)
Oct 31, 2016 68.83 68.83 68.73 68.78 844 +0.05(+0.08%)
Oct 28, 2016 68.81 68.81 68.66 68.72 1,135 +0.28(+0.42%)
Oct 27, 2016 68.49 68.50 68.38 68.44 1,339 -0.13(-0.19%)
Oct 26, 2016 68.53 68.61 68.53 68.57 978 -0.27(-0.40%)
Oct 25, 2016 68.79 68.84 68.79 68.84 595 +0.18(+0.27%)
Oct 24, 2016 68.85 68.85 68.65 68.65 2,355 -0.24(-0.34%)
Oct 21, 2016 68.88 68.93 68.80 68.89 1,687 +0.03(+0.04%)
Oct 20, 2016 68.87 68.87 68.87 68.87 470 -0.04(-0.06%)
Oct 19, 2016 68.91 68.94 68.85 68.91 1,921 +0.06(+0.09%)
Oct 17, 2016 68.91 68.94 68.85 68.85 831 +0.35(+0.51%)
Oct 14, 2016 68.67 68.67 68.47 68.50 65,972 -0.48(-0.70%)
Oct 13, 2016 68.90 68.98 68.90 68.98 2,088 +0.36(+0.53%)
Oct 12, 2016 68.59 68.62 68.58 68.62 1,258 +0.05(+0.08%)
Oct 11, 2016 68.51 68.55 68.51 68.57 5,371 -0.10(-0.14%)
Oct 10, 2016 68.48 68.66 68.48 68.66 1,204 -0.04(-0.06%)
Oct 07, 2016 68.71 68.73 68.55 68.70 50,724 +0.35(+0.51%)
Oct 06, 2016 68.29 68.38 68.29 68.36 7,122 +0.01(+0.01%)
Oct 05, 2016 68.37 68.37 68.35 68.35 557 +0.24(+0.36%)
Oct 04, 2016 68.46 68.46 68.11 68.11 6,446 -0.28(-0.40%)
Oct 03, 2016 68.50 68.50 68.36 68.38 3,949 +0.16(+0.24%)
Sep 30, 2016 68.09 68.44 68.09 68.22 52,289 -0.10(-0.15%)
Sep 29, 2016 68.32 68.32 68.28 68.32 11,736 +0.01(+0.01%)
Sep 28, 2016 68.31 68.31 68.31 68.31 289 +0.00(+0.00%)
Sep 27, 2016 68.31 68.31 68.31 68.31 590 +0.02(+0.03%)
Sep 26, 2016 68.30 68.30 68.25 68.29 996 -0.12(-0.17%)
Sep 23, 2016 68.41 68.44 68.41 68.41 1,577 -0.12(-0.18%)
Sep 22, 2016 68.53 68.53 68.49 68.53 1,357 +0.30(+0.44%)
Sep 21, 2016 68.19 68.23 68.19 68.23 2,527 +0.07(+0.11%)
Sep 20, 2016 68.09 68.21 68.09 68.15 3,761 -0.00(-0.00%)
Sep 19, 2016 68.16 68.17 68.10 68.16 9,190 +0.08(+0.11%)
Sep 16, 2016 68.05 68.08 67.99 68.08 13,215 +0.04(+0.07%)
Sep 15, 2016 67.90 68.04 67.90 68.04 3,676 -0.08(-0.12%)
Sep 14, 2016 68.12 68.12 68.12 68.12 869 +0.06(+0.09%)
Sep 13, 2016 67.95 68.06 67.95 68.06 931 -0.07(-0.10%)
Sep 12, 2016 68.12 68.12 68.12 68.12 781 +0.11(+0.17%)
Sep 09, 2016 68.10 68.10 68.01 68.01 1,545 -0.23(-0.34%)
Sep 08, 2016 68.28 68.28 68.24 68.24 945 -0.13(-0.19%)
Sep 07, 2016 68.39 68.39 68.37 68.37 1,100 -0.06(-0.08%)
Sep 06, 2016 68.46 68.46 68.43 68.43 942 +0.05(+0.07%)
Sep 01, 2016 68.36 68.38 68.38 68.38 1,219 -0.02(-0.04%)
Aug 31, 2016 68.41 68.41 68.41 68.41 372 -0.05(-0.07%)
Aug 30, 2016 68.48 68.48 68.46 68.46 518 -0.15(-0.22%)
Aug 29, 2016 68.60 68.60 68.60 68.60 578 +0.21(+0.31%)
Aug 25, 2016 68.43 68.43 68.33 68.39 261 -0.05(-0.07%)
Aug 24, 2016 68.49 68.49 68.39 68.44 1,583 +0.05(+0.08%)
Aug 23, 2016 68.42 68.42 68.39 68.39 883 -0.08(-0.11%)
Aug 22, 2016 68.47 68.47 68.47 68.47 520 +0.08(+0.12%)
Aug 19, 2016 68.44 68.44 68.39 68.39 735 -0.04(-0.05%)
Aug 18, 2016 68.44 68.47 68.42 68.42 3,417 +0.16(+0.24%)
Aug 17, 2016 68.36 68.36 68.17 68.26 2,604 +0.02(+0.03%)
Aug 15, 2016 68.25 68.32 68.24 68.24 530 -0.11(-0.15%)
Aug 12, 2016 68.34 68.40 68.34 68.34 589 +0.01(+0.01%)
Aug 11, 2016 68.28 68.34 68.25 68.34 3,269 -0.01(-0.01%)
Aug 10, 2016 68.35 68.35 68.35 68.35 898 +0.02(+0.03%)
Aug 09, 2016 68.34 68.37 68.22 68.33 8,192 +0.31(+0.46%)
Aug 05, 2016 68.01 68.01 68.01 68.01 245 -0.03(-0.05%)
Aug 04, 2016 67.97 68.05 67.90 68.05 2,878 +0.13(+0.18%)
Aug 03, 2016 67.92 67.92 67.92 67.92 782 +0.12(+0.18%)
Aug 02, 2016 67.92 67.93 67.80 67.80 769 -0.17(-0.25%)
Aug 01, 2016 68.07 68.07 67.97 67.97 1,665 -0.25(-0.37%)
Jul 29, 2016 68.10 68.22 68.10 68.22 551 -0.06(-0.09%)
Jul 28, 2016 68.45 68.45 68.28 68.28 2,256 -0.13(-0.19%)
Jul 27, 2016 68.20 68.42 68.20 68.42 907 -0.01(-0.02%)
Jul 26, 2016 68.36 68.50 68.36 68.43 1,012 +0.12(+0.17%)
Jul 25, 2016 68.50 68.50 68.31 68.31 1,069 -0.24(-0.35%)
Jul 22, 2016 68.56 68.56 68.55 68.56 1,583 +0.24(+0.35%)
Jul 21, 2016 68.32 68.32 68.32 68.32 358 +0.11(+0.16%)
Jul 20, 2016 68.30 68.30 68.21 68.21 1,292 +0.10(+0.15%)
Jul 19, 2016 68.27 68.27 68.11 68.11 1,805 -0.08(-0.12%)
Jul 18, 2016 68.17 68.19 68.17 68.19 766 +0.08(+0.12%)
Jul 15, 2016 68.08 68.19 68.08 68.11 3,244 +0.04(+0.06%)
Jul 14, 2016 68.12 68.12 68.07 68.07 1,217 -0.05(-0.08%)
Jul 13, 2016 68.13 68.13 68.03 68.12 1,260 +0.09(+0.13%)
Jul 12, 2016 68.21 68.22 68.01 68.03 5,667 -0.19(-0.28%)
Jul 11, 2016 68.17 68.23 68.11 68.22 2,193 +0.32(+0.47%)
Jul 08, 2016 67.92 68.01 67.91 67.91 667 +0.10(+0.15%)
Jul 07, 2016 67.93 67.93 67.80 67.80 1,311 +0.04(+0.06%)
Jul 06, 2016 67.72 67.76 67.59 67.76 878 +0.10(+0.15%)
Jul 05, 2016 67.53 67.66 67.53 67.66 19,559 -0.14(-0.21%)
Jul 01, 2016 67.80 67.80 67.80 67.80 1,223 +0.65(+0.96%)
Jun 30, 2016 67.21 67.21 67.12 67.15 1,053 +0.04(+0.05%)
Jun 29, 2016 67.28 67.28 67.11 67.11 3,725 +0.16(+0.24%)
Jun 28, 2016 66.91 67.13 66.91 66.95 1,686 -0.12(-0.17%)
Jun 27, 2016 66.94 67.13 66.91 67.07 5,032 -0.20(-0.30%)
Jun 24, 2016 67.45 67.45 67.27 67.27 1,303 -0.42(-0.62%)
Jun 23, 2016 67.69 67.69 67.60 67.69 2,222 +0.26(+0.38%)
Jun 22, 2016 67.38 67.44 67.32 67.43 3,965 +0.18(+0.27%)
Jun 21, 2016 67.13 67.34 67.13 67.25 5,077 +0.21(+0.31%)
Jun 17, 2016 66.92 67.04 66.87 67.04 555 +0.01(+0.02%)
Jun 16, 2016 67.02 67.02 67.02 67.02 463 -0.22(-0.33%)
Jun 15, 2016 67.17 67.24 66.85 67.24 1,866 +0.11(+0.16%)
Jun 14, 2016 66.96 67.13 66.96 67.13 1,282 -0.14(-0.21%)
Jun 13, 2016 67.13 67.30 67.13 67.27 3,877 -0.05(-0.08%)
Jun 10, 2016 67.25 67.33 67.25 67.33 1,952 -0.15(-0.22%)
Jun 09, 2016 67.59 67.59 67.48 67.48 3,068 -0.01(-0.01%)
Jun 08, 2016 67.47 67.48 67.41 67.48 2,647 +0.15(+0.22%)
Jun 07, 2016 67.44 67.55 67.34 67.34 5,134 -0.00(-0.00%)
Jun 06, 2016 67.37 67.47 67.29 67.34 1,993 -0.01(-0.02%)
Jun 03, 2016 67.55 67.60 67.35 67.35 3,753 -0.19(-0.28%)
Jun 02, 2016 67.25 67.55 67.25 67.55 6,157 +0.21(+0.31%)
Jun 01, 2016 67.14 67.41 67.14 67.34 1,197 -0.04(-0.06%)
May 27, 2016 67.16 67.38 67.16 67.38 320 +0.02(+0.04%)
May 26, 2016 67.23 67.35 67.23 67.35 645 +0.17(+0.25%)
May 25, 2016 67.25 67.25 67.16 67.18 2,876 +0.10(+0.15%)
May 24, 2016 67.22 67.22 67.08 67.08 976 +0.03(+0.05%)
May 23, 2016 67.05 67.05 67.05 67.05 713 -0.13(-0.19%)
May 20, 2016 66.91 67.18 66.91 67.18 4,918 +0.15(+0.22%)
May 19, 2016 66.96 67.11 66.94 67.03 23,185 +0.07(+0.11%)
May 18, 2016 67.03 67.12 66.95 66.96 7,375 -0.10(-0.15%)
May 16, 2016 67.05 67.06 67.05 67.06 212 -0.16(-0.24%)
May 13, 2016 66.96 67.22 66.96 67.22 6,118 +0.34(+0.50%)
May 11, 2016 66.94 67.14 66.44 66.89 426 -0.22(-0.33%)
May 10, 2016 67.07 67.13 67.07 67.11 795 -0.23(-0.35%)
May 06, 2016 67.40 67.41 67.18 67.34 253 -0.08(-0.12%)
May 05, 2016 67.49 67.49 67.28 67.42 2,523 -0.17(-0.25%)
May 04, 2016 67.63 67.63 67.51 67.59 1,807 +0.01(+0.01%)
May 03, 2016 67.73 67.73 67.58 67.58 920 -0.21(-0.31%)
May 02, 2016 67.71 67.94 67.71 67.79 670 +0.14(+0.20%)
Apr 29, 2016 67.68 67.68 67.55 67.66 1,564 -0.14(-0.21%)
Apr 28, 2016 67.79 67.79 67.79 67.79 1,435 +0.05(+0.08%)
Apr 27, 2016 67.61 67.74 67.46 67.74 964 +0.26(+0.38%)
Apr 26, 2016 67.63 67.65 67.49 67.49 1,161 -0.17(-0.24%)
Apr 25, 2016 67.59 67.65 67.59 67.65 82,359 +0.03(+0.05%)
Apr 22, 2016 67.64 67.64 67.62 67.62 534 +0.17(+0.25%)
Apr 21, 2016 67.45 67.45 67.45 67.45 2,097 +0.04(+0.05%)
Apr 20, 2016 67.05 67.41 67.05 67.41 1,607 +0.34(+0.50%)
Apr 19, 2016 66.93 67.08 66.93 67.08 782 +0.23(+0.34%)
Apr 18, 2016 67.04 67.04 66.83 66.85 50,405 +0.14(+0.22%)
Apr 15, 2016 67.01 67.01 66.70 66.70 1,388 -0.03(-0.05%)
Apr 14, 2016 66.66 66.74 66.66 66.74 782 +0.12(+0.18%)
Apr 13, 2016 66.56 66.83 66.56 66.62 970 +0.11(+0.17%)
Apr 12, 2016 66.34 66.71 66.34 66.51 4,059 -0.04(-0.06%)
Apr 11, 2016 66.71 66.71 66.55 66.55 1,525 -0.05(-0.08%)
Apr 08, 2016 66.73 66.74 66.47 66.60 3,692 +0.02(+0.03%)
Apr 07, 2016 66.52 66.58 66.52 66.58 732 +0.01(+0.02%)
Apr 06, 2016 66.62 66.62 66.47 66.56 120,017 -0.11(-0.16%)
Apr 05, 2016 66.74 66.74 66.60 66.67 2,971 -0.09(-0.13%)
Apr 04, 2016 66.68 66.80 66.58 66.76 2,277 +0.25(+0.38%)
Apr 01, 2016 66.52 66.65 66.37 66.51 12,430 +0.06(+0.09%)
Mar 31, 2016 66.38 66.45 66.26 66.45 4,512 +0.20(+0.31%)
Mar 30, 2016 66.50 66.50 66.25 66.25 1,580 -0.26(-0.40%)
Mar 29, 2016 66.32 66.55 66.32 66.51 2,564 +0.02(+0.04%)
Mar 28, 2016 66.42 66.49 66.42 66.49 1,091 +0.02(+0.03%)
Mar 24, 2016 66.30 66.47 66.47 66.47 1,502 +0.01(+0.02%)
Mar 23, 2016 66.22 66.46 66.19 66.45 147,413 +0.27(+0.41%)
Mar 22, 2016 65.97 66.40 65.97 66.18 7,448 -0.03(-0.04%)
Mar 21, 2016 66.19 66.36 66.19 66.21 25,084 -0.17(-0.26%)
Mar 18, 2016 66.33 66.63 65.66 66.38 316,349 +0.14(+0.22%)
Mar 17, 2016 66.15 66.27 66.06 66.24 4,122 +0.24(+0.36%)
Mar 16, 2016 66.00 66.00 66.00 66.00 601 +0.14(+0.21%)
Mar 15, 2016 65.92 66.00 65.44 65.86 19,322 +0.11(+0.17%)
Mar 11, 2016 65.86 65.86 65.75 65.75 286 +0.55(+0.85%)
Mar 10, 2016 65.30 65.30 65.19 65.19 1,139 +0.23(+0.35%)
Mar 09, 2016 65.03 65.03 64.91 64.97 1,743 +0.10(+0.15%)
Mar 08, 2016 65.07 65.07 64.87 64.87 3,677 +0.12(+0.18%)
Mar 07, 2016 64.97 64.97 64.22 64.75 11,296 +0.04(+0.06%)
Mar 04, 2016 64.65 64.72 64.65 64.72 928 +0.36(+0.56%)
Mar 03, 2016 64.44 64.44 64.36 64.36 1,226 +0.21(+0.33%)
Mar 02, 2016 64.09 64.31 63.57 64.15 10,035 +0.01(+0.01%)
Mar 01, 2016 64.18 64.27 64.11 64.14 2,579 +0.10(+0.16%)
Feb 29, 2016 64.04 64.04 64.04 64.04 610 +0.11(+0.18%)
Feb 26, 2016 64.07 64.10 63.68 63.93 3,106 +0.14(+0.22%)
Feb 25, 2016 63.75 63.95 63.75 63.79 2,947 +0.20(+0.31%)
Feb 24, 2016 63.52 63.79 63.43 63.59 2,132 -0.10(-0.16%)
Feb 23, 2016 63.68 63.69 63.61 63.69 2,533 +0.17(+0.27%)
Feb 22, 2016 63.76 63.76 63.52 63.52 1,452 -0.02(-0.03%)
Feb 19, 2016 63.42 63.54 63.43 63.54 1,101 +0.11(+0.17%)
Feb 18, 2016 63.48 63.59 63.43 63.43 1,991 +0.30(+0.47%)
Feb 17, 2016 63.15 63.41 63.11 63.14 9,986 -0.05(-0.08%)
Feb 16, 2016 63.57 63.57 63.08 63.19 2,229 +0.15(+0.24%)
Feb 12, 2016 63.15 63.04 63.04 63.04 1,368 -0.12(-0.18%)
Feb 11, 2016 63.23 63.35 63.01 63.15 7,041 -0.49(-0.78%)
Feb 10, 2016 63.59 63.67 63.50 63.65 5,071 +0.03(+0.05%)
Feb 09, 2016 63.87 63.87 63.61 63.61 2,403 -0.27(-0.42%)
Feb 08, 2016 63.78 63.88 63.77 63.88 874 -0.40(-0.62%)
Feb 05, 2016 63.83 64.27 63.83 64.27 4,363 +0.22(+0.34%)
Feb 04, 2016 63.72 64.31 63.72 64.05 233,260 +0.25(+0.39%)
Feb 03, 2016 64.01 64.02 63.40 63.80 22,586 -0.19(-0.30%)
Feb 02, 2016 63.99 63.99 63.99 63.99 411 -0.44(-0.68%)
Feb 01, 2016 64.42 64.53 64.26 64.43 61,306 -0.03(-0.05%)
Jan 29, 2016 64.53 64.53 64.46 64.47 1,389 -0.09(-0.13%)
Jan 28, 2016 64.55 64.55 64.55 64.55 334 +0.01(+0.02%)
Jan 27, 2016 64.54 64.54 64.54 64.54 408 -0.11(-0.17%)
Jan 26, 2016 64.65 64.65 64.65 64.65 904 +0.11(+0.17%)
Jan 25, 2016 64.75 64.88 64.52 64.54 16,436 -0.22(-0.34%)
Jan 22, 2016 64.72 64.83 64.68 64.76 6,512 +0.60(+0.93%)
Jan 21, 2016 64.35 64.35 64.16 64.16 1,597 -0.05(-0.09%)
Jan 20, 2016 64.37 64.47 64.01 64.22 10,076 -0.58(-0.89%)
Jan 19, 2016 64.87 64.88 64.80 64.80 3,600 -0.09(-0.14%)
Jan 15, 2016 64.83 64.88 64.88 64.88 822 -0.63(-0.96%)
Jan 14, 2016 65.54 65.66 65.49 65.52 1,746 -0.16(-0.25%)
Jan 13, 2016 65.69 65.69 65.57 65.68 1,367 +0.15(+0.22%)
Jan 12, 2016 65.91 65.91 65.53 65.53 7,733 -0.45(-0.68%)
Jan 11, 2016 66.01 66.02 65.83 65.98 3,974 -0.21(-0.32%)
Jan 08, 2016 66.25 66.29 66.20 66.20 3,532 -0.05(-0.08%)
Jan 07, 2016 66.23 66.25 66.23 66.25 509 -0.25(-0.38%)
Jan 06, 2016 66.56 66.62 66.50 66.50 2,690 -0.05(-0.08%)
Jan 05, 2016 66.75 66.75 66.54 66.56 5,576 +0.15(+0.23%)
Jan 04, 2016 66.66 66.66 66.41 66.41 546 -0.51(-0.76%)
Dec 30, 2015 66.71 66.91 66.91 66.91 1,918 +0.07(+0.11%)
Dec 29, 2015 66.84 66.84 66.84 66.84 454 -0.07(-0.11%)
Dec 28, 2015 66.85 66.91 66.72 66.91 883 +0.23(+0.34%)
Dec 24, 2015 66.94 66.69 66.69 66.69 5,629 -0.13(-0.19%)
Dec 23, 2015 66.96 67.01 66.81 66.81 1,592 -0.03(-0.04%)
Dec 22, 2015 66.49 66.84 66.49 66.84 1,756 +0.10(+0.15%)
Dec 21, 2015 66.76 66.78 66.73 66.74 3,067 +0.50(+0.76%)
Dec 18, 2015 66.61 66.61 66.23 66.24 4,407 -0.50(-0.74%)
Dec 17, 2015 67.02 67.02 66.64 66.73 5,544 -0.01(-0.02%)
Dec 16, 2015 66.94 66.94 66.64 66.75 4,623 +0.22(+0.33%)
Dec 15, 2015 66.52 66.52 66.52 66.52 355 -0.24(-0.35%)
Dec 14, 2015 66.72 66.79 66.72 66.76 1,331 -0.19(-0.29%)
Dec 10, 2015 67.10 67.10 66.90 66.95 87 -0.08(-0.13%)
Dec 09, 2015 66.78 67.04 66.78 67.04 2,118 -0.10(-0.15%)
Dec 08, 2015 67.14 67.14 67.14 67.14 337 -0.02(-0.02%)
Dec 04, 2015 67.20 67.20 67.06 67.15 288 -0.12(-0.18%)
Dec 03, 2015 67.39 67.39 67.28 67.28 1,561 +0.20(+0.30%)
Dec 02, 2015 67.04 67.19 67.04 67.07 1,504 +0.31(+0.46%)
Nov 27, 2015 66.77 66.77 66.77 66.77 324 +0.01(+0.02%)
Nov 25, 2015 67.09 66.75 66.75 66.75 1,514 -0.15(-0.23%)
Nov 24, 2015 66.91 66.94 66.91 66.91 1,349 +0.25(+0.38%)
Nov 20, 2015 66.63 66.65 66.93 66.65 664 -0.28(-0.41%)
Nov 19, 2015 66.90 66.93 66.76 66.93 1,687 +0.02(+0.02%)
Nov 18, 2015 66.82 66.91 66.82 66.91 1,796 -0.25(-0.38%)
Nov 17, 2015 67.13 67.17 67.11 67.17 1,243 +0.12(+0.17%)
Nov 16, 2015 67.05 67.06 67.05 67.05 1,658 +0.27(+0.40%)
Nov 13, 2015 66.79 67.04 66.78 66.78 1,086 -0.38(-0.56%)
Nov 11, 2015 67.20 67.20 66.93 67.16 34 -0.07(-0.10%)
Nov 10, 2015 67.20 67.22 67.19 67.22 18,187 -0.06(-0.09%)
Nov 09, 2015 67.28 67.28 67.28 67.28 856 +0.44(+0.66%)
Nov 06, 2015 66.86 67.19 66.83 66.84 31,631 -0.00(-0.01%)
Nov 05, 2015 66.82 66.85 66.61 66.85 59,607 -0.11(-0.16%)
Nov 04, 2015 67.01 67.01 66.96 66.96 2,798 -0.05(-0.08%)
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.