NYSEArca - Delayed Quote USD

iShares Interest Rate Hedged Corporate Bond ETF (LQDH)

92.93 -0.15 (-0.16%)
At close: June 28 at 4:00 PM EDT
93.25 +0.32 (+0.34%)
After hours: June 28 at 5:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 28, 2024 93.14 93.22 92.93 92.93 92.93 16,800
Jun 27, 2024 93.15 93.15 93.07 93.08 93.08 21,100
Jun 26, 2024 93.00 93.12 92.87 93.08 93.08 26,500
Jun 25, 2024 93.11 93.12 93.00 93.00 93.00 17,200
Jun 24, 2024 93.18 93.28 93.09 93.11 93.11 28,400
Jun 21, 2024 93.03 93.17 93.03 93.15 93.15 18,700
Jun 20, 2024 93.13 93.13 92.96 93.02 93.02 15,600
Jun 18, 2024 93.11 93.16 92.99 93.01 93.01 71,300
Jun 17, 2024 93.04 93.08 93.00 93.00 93.00 42,800
Jun 14, 2024 93.03 93.04 92.92 93.04 93.04 28,000
Jun 13, 2024 93.60 93.60 93.31 93.37 93.37 26,500
Jun 12, 2024 93.57 93.63 93.41 93.59 93.59 25,200
Jun 11, 2024 93.53 93.53 93.40 93.40 93.40 26,900
Jun 10, 2024 93.45 93.55 93.40 93.52 93.52 22,800
Jun 7, 2024 93.32 93.54 93.32 93.46 93.46 12,000
Jun 6, 2024 93.36 93.39 93.20 93.30 93.30 28,500
Jun 5, 2024 93.38 93.38 93.30 93.32 93.32 58,400
Jun 4, 2024 0.61 Dividend
Jun 4, 2024 93.53 93.53 93.44 93.45 93.45 35,100
Jun 3, 2024 94.26 94.30 94.14 94.21 93.60 13,300
May 31, 2024 94.22 94.27 94.15 94.21 93.60 19,000
May 30, 2024 94.13 94.16 94.13 94.16 93.55 13,900
May 29, 2024 94.00 94.13 93.93 94.08 93.47 19,300
May 28, 2024 94.10 94.12 94.02 94.06 93.45 22,300
May 24, 2024 93.99 94.10 93.97 94.10 93.49 14,400
May 23, 2024 94.06 94.06 93.87 93.87 93.26 12,100
May 22, 2024 93.91 93.99 93.87 93.91 93.30 20,200
May 21, 2024 93.97 94.02 93.93 93.98 93.37 21,700
May 20, 2024 94.04 94.06 93.96 94.01 93.40 22,300
May 17, 2024 93.88 93.98 93.88 93.98 93.37 11,900
May 16, 2024 93.86 93.94 93.85 93.85 93.24 24,000
May 15, 2024 93.79 93.85 93.71 93.80 93.19 29,000
May 14, 2024 93.69 93.69 93.60 93.63 93.02 30,600
May 13, 2024 93.70 93.71 93.58 93.58 92.97 24,700
May 10, 2024 93.71 93.71 93.61 93.61 93.00 31,600
May 9, 2024 93.76 93.76 93.60 93.65 93.04 28,900
May 8, 2024 93.56 93.70 93.56 93.65 93.04 31,600
May 7, 2024 93.78 93.78 93.62 93.66 93.05 31,400
May 6, 2024 93.74 93.84 93.72 93.83 93.22 102,300
May 3, 2024 93.69 93.72 93.60 93.67 93.06 13,600
May 2, 2024 0.64 Dividend
May 2, 2024 93.53 93.61 93.43 93.61 93.00 23,400
May 1, 2024 94.02 94.20 93.94 94.10 92.85 24,000
Apr 30, 2024 94.03 94.11 93.95 93.95 92.71 29,400
Apr 29, 2024 94.03 94.08 93.94 94.01 92.77 24,700
Apr 26, 2024 93.98 94.00 93.90 93.93 92.69 11,600
Apr 25, 2024 93.64 93.91 93.54 93.80 92.56 16,600
Apr 24, 2024 93.80 93.80 93.64 93.64 92.40 9,000
Apr 23, 2024 93.69 93.86 93.64 93.78 92.54 24,400
Apr 22, 2024 93.55 93.65 93.52 93.61 92.37 13,900
Apr 19, 2024 93.44 93.48 93.35 93.35 92.11 12,700
Apr 18, 2024 93.43 93.46 93.35 93.37 92.13 11,100
Apr 17, 2024 93.45 93.45 93.25 93.29 92.06 6,800
Apr 16, 2024 93.29 93.30 93.06 93.19 91.96 9,600
Apr 15, 2024 93.69 93.69 93.19 93.21 91.98 48,500
Apr 12, 2024 93.71 93.71 93.48 93.61 92.37 24,100
Apr 11, 2024 93.79 93.80 93.63 93.70 92.46 11,700
Apr 10, 2024 93.82 93.88 93.70 93.74 92.50 25,000
Apr 9, 2024 93.76 93.87 93.71 93.79 92.55 16,000
Apr 8, 2024 93.61 93.83 93.61 93.74 92.50 29,100
Apr 5, 2024 93.47 93.58 93.43 93.54 92.30 18,500
Apr 4, 2024 93.62 93.64 93.32 93.36 92.12 50,600
Apr 3, 2024 93.49 93.66 93.49 93.55 92.31 25,900
Apr 2, 2024 0.57 Dividend
Apr 2, 2024 93.42 93.51 93.27 93.48 92.25 23,900
Apr 1, 2024 94.04 94.10 93.99 94.00 92.19 16,900
Mar 28, 2024 94.04 94.13 94.02 94.04 92.23 9,500
Mar 27, 2024 93.88 94.10 93.87 94.07 92.26 44,700
Mar 26, 2024 93.94 93.94 93.76 93.77 91.96 24,000
Mar 25, 2024 94.00 94.00 93.87 93.89 92.08 24,100
Mar 22, 2024 94.05 94.05 93.94 93.96 92.15 17,500
Mar 21, 2024 93.92 94.07 93.92 94.02 92.21 21,200
Mar 20, 2024 93.72 93.82 93.58 93.80 91.99 16,300
Mar 19, 2024 93.71 93.84 93.68 93.78 91.98 15,000
Mar 18, 2024 93.85 93.86 93.71 93.71 91.91 23,400
Mar 15, 2024 93.57 93.75 93.57 93.69 91.89 24,600
Mar 14, 2024 93.58 93.59 93.47 93.55 91.75 11,700
Mar 13, 2024 93.50 93.62 93.46 93.55 91.75 13,800
Mar 12, 2024 93.46 93.50 93.39 93.40 91.60 21,900
Mar 11, 2024 93.13 93.35 93.13 93.26 91.46 18,900
Mar 8, 2024 93.12 93.27 93.10 93.16 91.37 19,300
Mar 7, 2024 93.04 93.10 92.99 93.06 91.27 13,500
Mar 6, 2024 92.94 93.02 92.89 92.89 91.10 21,000
Mar 5, 2024 92.87 92.95 92.82 92.85 91.06 36,200
Mar 4, 2024 0.61 Dividend
Mar 4, 2024 92.99 93.00 92.86 92.91 91.12 10,100
Mar 1, 2024 93.36 93.52 93.21 93.51 91.11 13,300
Feb 29, 2024 93.43 93.54 93.25 93.33 90.94 24,100
Feb 28, 2024 93.42 93.46 93.29 93.31 90.92 10,100
Feb 27, 2024 93.61 93.70 93.60 93.64 91.25 10,400
Feb 26, 2024 93.71 93.71 93.57 93.65 91.25 57,700
Feb 23, 2024 93.99 94.00 93.76 93.78 91.38 14,400
Feb 22, 2024 94.12 94.12 93.87 93.99 91.58 11,100
Feb 21, 2024 93.79 93.94 93.74 93.89 91.49 78,300
Feb 20, 2024 93.71 93.79 93.51 93.79 91.39 14,600
Feb 16, 2024 93.61 93.69 93.55 93.59 91.19 23,900
Feb 15, 2024 93.52 93.61 93.44 93.55 91.15 7,700
Feb 14, 2024 93.37 93.43 93.22 93.42 91.03 12,400
Feb 13, 2024 93.13 93.36 93.04 93.28 90.89 24,800
Feb 12, 2024 93.30 93.30 93.15 93.23 90.84 15,100
Feb 9, 2024 93.24 93.32 93.24 93.29 90.90 24,000
Feb 8, 2024 93.43 93.43 93.22 93.23 90.84 13,000
Feb 7, 2024 93.37 93.41 93.26 93.40 91.01 14,200
Feb 6, 2024 93.49 93.54 93.44 93.44 91.04 34,700
Feb 5, 2024 93.40 93.49 93.27 93.47 91.08 30,300
Feb 2, 2024 0.67 Dividend
Feb 2, 2024 93.08 93.42 93.08 93.39 91.00 58,900
Feb 1, 2024 93.91 94.02 93.66 93.93 90.88 67,500
Jan 31, 2024 94.13 94.14 93.88 93.92 90.87 33,600
Jan 30, 2024 94.04 94.19 94.02 94.19 91.13 8,600
Jan 29, 2024 94.32 94.32 94.06 94.11 91.05 23,300
Jan 26, 2024 94.29 94.37 94.21 94.22 91.16 36,000
Jan 25, 2024 94.19 94.35 94.17 94.34 91.27 69,300
Jan 24, 2024 94.08 94.21 93.96 94.03 90.98 13,600
Jan 23, 2024 93.97 94.01 93.65 93.87 90.82 45,600
Jan 22, 2024 94.07 94.07 93.96 93.96 90.91 17,300
Jan 19, 2024 93.80 93.94 93.76 93.84 90.79 25,100
Jan 18, 2024 93.91 93.91 93.71 93.72 90.67 39,400
Jan 17, 2024 93.72 93.72 93.38 93.53 90.49 22,000
Jan 16, 2024 93.49 93.55 93.39 93.48 90.44 19,800
Jan 12, 2024 93.69 93.93 93.64 93.71 90.67 10,300
Jan 11, 2024 93.64 93.81 93.50 93.71 90.66 9,100
Jan 10, 2024 93.67 93.77 93.54 93.54 90.50 11,400
Jan 9, 2024 93.27 93.67 93.26 93.58 90.54 18,900
Jan 8, 2024 92.60 93.22 92.60 93.15 90.12 21,100
Jan 5, 2024 92.67 92.93 92.67 92.70 89.69 7,500
Jan 4, 2024 92.49 92.68 92.49 92.63 89.62 4,300
Jan 3, 2024 92.52 92.55 92.34 92.45 89.44 6,600
Jan 2, 2024 92.85 92.89 92.72 92.77 89.75 16,800
Dec 29, 2023 93.37 93.37 93.08 93.08 90.06 7,400
Dec 28, 2023 93.06 93.23 93.06 93.18 90.15 4,500
Dec 27, 2023 93.05 93.17 92.97 93.10 90.07 11,700
Dec 26, 2023 92.88 92.88 92.80 92.86 89.84 12,700
Dec 22, 2023 0.80 Dividend
Dec 22, 2023 92.67 92.85 92.67 92.79 89.77 14,600
Dec 21, 2023 93.53 93.65 93.50 93.58 89.77 8,400
Dec 20, 2023 93.61 93.64 93.48 93.53 89.72 6,700
Dec 19, 2023 93.86 93.88 93.66 93.74 89.93 8,000
Dec 18, 2023 93.76 93.91 93.69 93.71 89.89 26,500
Dec 15, 2023 93.83 93.98 93.76 93.89 90.07 20,600
Dec 14, 2023 94.21 94.36 94.06 94.10 90.27 10,400
Dec 13, 2023 93.73 94.36 93.68 94.05 90.22 20,600
Dec 12, 2023 93.31 93.77 93.29 93.68 89.87 18,900
Dec 11, 2023 93.38 93.51 93.35 93.43 89.63 6,300
Dec 8, 2023 93.19 93.43 93.19 93.32 89.52 8,800
Dec 7, 2023 93.24 93.30 93.16 93.26 89.46 5,700
Dec 6, 2023 93.18 93.38 93.15 93.16 89.36 33,700
Dec 5, 2023 93.17 93.27 93.13 93.20 89.40 3,800
Dec 4, 2023 0.76 Dividend
Dec 4, 2023 93.46 93.46 93.23 93.27 89.47 26,000
Dec 1, 2023 94.06 94.18 93.93 94.16 89.60 7,400
Nov 30, 2023 93.96 93.96 93.86 93.89 89.34 10,100
Nov 29, 2023 93.72 93.83 93.72 93.82 89.27 9,700
Nov 28, 2023 93.56 93.69 93.50 93.68 89.14 12,300
Nov 27, 2023 93.58 93.71 93.47 93.68 89.14 13,000
Nov 24, 2023 93.64 93.69 93.58 93.58 89.05 6,000
Nov 22, 2023 93.27 93.59 93.27 93.57 89.03 12,300
Nov 21, 2023 93.19 93.27 93.13 93.21 88.69 7,100
Nov 20, 2023 93.19 93.34 93.08 93.33 88.80 28,100
Nov 17, 2023 93.00 93.17 92.95 93.14 88.62 30,500
Nov 16, 2023 92.70 92.98 92.70 92.96 88.45 9,800
Nov 15, 2023 92.68 92.76 92.58 92.70 88.21 10,200
Nov 14, 2023 92.75 92.97 92.58 92.61 88.12 23,900
Nov 13, 2023 92.26 92.43 92.13 92.31 87.83 19,400
Nov 10, 2023 91.99 92.22 91.97 92.22 87.75 8,800
Nov 9, 2023 91.85 92.10 91.78 91.88 87.42 14,900
Nov 8, 2023 91.88 91.98 91.72 91.84 87.39 10,900
Nov 7, 2023 91.69 91.91 91.69 91.86 87.40 11,200
Nov 6, 2023 91.23 91.53 91.23 91.42 86.98 16,700
Nov 3, 2023 91.85 92.08 91.71 91.74 87.29 10,600
Nov 2, 2023 0.77 Dividend
Nov 2, 2023 91.64 91.94 91.64 91.91 87.46 8,500
Nov 1, 2023 91.85 92.13 91.85 92.13 86.93 6,500
Oct 31, 2023 91.81 92.02 91.81 91.86 86.67 8,200
Oct 30, 2023 91.81 91.91 91.69 91.72 86.55 12,900
Oct 27, 2023 92.15 92.15 91.77 91.82 86.63 12,500
Oct 26, 2023 91.95 92.11 91.93 92.06 86.86 8,300
Oct 25, 2023 92.12 92.12 91.82 92.00 86.81 9,100
Oct 24, 2023 92.02 92.13 91.94 92.07 86.87 7,300
Oct 23, 2023 91.50 91.88 91.50 91.85 86.67 10,100
Oct 20, 2023 91.54 91.58 91.44 91.55 86.38 7,400
Oct 19, 2023 91.85 91.90 91.63 91.66 86.49 11,800
Oct 18, 2023 92.10 92.10 91.66 91.69 86.51 16,900
Oct 17, 2023 91.71 92.15 91.71 91.95 86.76 7,700
Oct 16, 2023 92.25 92.32 91.96 92.04 86.85 9,300
Oct 13, 2023 92.26 92.28 91.93 92.19 86.99 10,700
Oct 12, 2023 92.20 92.25 91.93 92.12 86.92 9,300
Oct 11, 2023 92.45 92.45 92.15 92.34 87.13 5,300
Oct 10, 2023 92.28 92.44 92.18 92.32 87.11 5,400
Oct 9, 2023 91.83 92.15 91.83 92.15 86.95 7,200
Oct 6, 2023 91.60 92.03 91.49 91.84 86.66 11,400
Oct 5, 2023 92.01 92.01 91.64 91.75 86.57 10,200
Oct 4, 2023 91.72 91.89 91.39 91.71 86.53 13,700
Oct 3, 2023 0.75 Dividend
Oct 3, 2023 91.65 91.76 91.43 91.46 86.30 9,700
Oct 2, 2023 92.57 92.68 92.45 92.46 86.53 13,300
Sep 29, 2023 92.96 93.06 92.48 92.55 86.62 8,600
Sep 28, 2023 92.79 93.13 92.67 92.82 86.87 24,500
Sep 27, 2023 93.10 93.13 92.73 92.96 87.01 13,900
Sep 26, 2023 93.24 93.24 92.88 92.94 86.99 5,300
Sep 25, 2023 93.24 93.51 93.10 93.18 87.21 5,200
Sep 22, 2023 93.20 93.35 93.10 93.18 87.21 6,200
Sep 21, 2023 93.21 93.21 92.92 92.98 87.02 14,400
Sep 20, 2023 93.03 93.23 92.99 93.05 87.09 17,400
Sep 19, 2023 92.95 93.79 92.84 93.50 87.51 25,400
Sep 18, 2023 92.90 92.98 92.81 92.98 87.02 6,000
Sep 15, 2023 92.78 92.93 92.69 92.80 86.86 5,400
Sep 14, 2023 92.98 92.98 92.74 92.92 86.97 8,300
Sep 13, 2023 92.71 92.75 92.60 92.68 86.75 11,000
Sep 12, 2023 92.73 92.73 92.64 92.64 86.70 4,300
Sep 11, 2023 92.86 92.86 92.60 92.64 86.71 4,000
Sep 8, 2023 92.76 92.78 92.64 92.78 86.84 5,600
Sep 7, 2023 92.65 92.81 92.51 92.81 86.86 28,200
Sep 6, 2023 92.43 92.46 92.29 92.46 86.54 4,100
Sep 5, 2023 0.74 Dividend
Sep 5, 2023 92.36 92.46 92.26 92.35 86.43 6,900
Sep 1, 2023 93.18 93.32 93.00 93.02 86.37 31,300
Aug 31, 2023 93.24 93.50 93.24 93.33 86.65 10,000
Aug 30, 2023 93.40 93.49 93.40 93.40 86.72 5,800
Aug 29, 2023 93.28 93.50 93.17 93.50 86.81 11,200
Aug 28, 2023 93.29 93.42 93.13 93.36 86.68 21,000
Aug 25, 2023 93.03 93.22 92.81 92.81 86.17 16,200
Aug 24, 2023 93.08 93.12 92.89 92.94 86.29 16,700
Aug 23, 2023 92.96 93.18 92.92 93.17 86.50 7,200
Aug 22, 2023 92.82 92.90 92.74 92.77 86.13 10,300
Aug 21, 2023 92.56 92.72 92.44 92.70 86.07 8,400
Aug 18, 2023 92.35 92.60 92.35 92.60 85.98 4,700
Aug 17, 2023 92.35 92.42 92.28 92.34 85.73 80,300
Aug 16, 2023 92.47 92.57 92.22 92.53 85.91 12,600
Aug 15, 2023 92.66 92.75 92.55 92.55 85.93 3,900
Aug 14, 2023 92.68 92.85 92.58 92.85 86.21 58,000
Aug 11, 2023 92.75 92.75 92.45 92.67 86.04 3,100
Aug 10, 2023 92.80 92.83 92.57 92.58 85.96 4,800
Aug 9, 2023 92.68 92.91 92.41 92.57 85.95 27,300
Aug 8, 2023 92.58 92.58 92.32 92.41 85.80 22,800
Aug 7, 2023 92.84 92.84 92.53 92.66 86.03 6,600
Aug 4, 2023 92.71 92.83 92.58 92.78 86.14 12,200
Aug 3, 2023 92.47 92.48 92.06 92.06 85.47 10,800
Aug 2, 2023 0.59 Dividend
Aug 2, 2023 92.60 92.65 92.44 92.58 85.96 10,400
Aug 1, 2023 93.58 93.60 93.04 93.26 86.04 27,000
Jul 31, 2023 93.62 93.89 93.62 93.72 86.47 16,100
Jul 28, 2023 93.45 93.56 93.40 93.44 86.21 126,000
Jul 27, 2023 93.44 93.52 92.85 92.97 85.78 100,200
Jul 26, 2023 93.26 93.50 93.21 93.50 86.26 8,000
Jul 25, 2023 93.12 93.37 93.11 93.11 85.90 8,700
Jul 24, 2023 92.98 93.16 92.98 93.15 85.94 11,700
Jul 21, 2023 92.95 92.98 92.88 92.95 85.76 4,500
Jul 20, 2023 92.75 92.81 92.64 92.72 85.55 71,700
Jul 19, 2023 92.66 92.77 92.59 92.59 85.42 7,400
Jul 18, 2023 92.52 92.71 92.52 92.64 85.48 11,700
Jul 17, 2023 92.53 92.56 92.09 92.33 85.18 25,600
Jul 14, 2023 92.69 92.75 92.40 92.40 85.25 107,200
Jul 13, 2023 92.85 92.85 92.66 92.66 85.49 13,100
Jul 12, 2023 92.78 93.10 92.75 92.92 85.73 31,700
Jul 11, 2023 92.66 92.92 92.65 92.92 85.73 14,500
Jul 10, 2023 92.42 92.55 92.37 92.51 85.35 29,300
Jul 7, 2023 92.31 92.51 92.30 92.34 85.19 35,900
Jul 6, 2023 92.47 92.47 92.25 92.25 85.11 25,700
Jul 5, 2023 0.47 Dividend
Jul 5, 2023 92.72 92.72 92.53 92.53 85.37 8,600
Jul 3, 2023 93.06 93.15 93.05 93.12 85.48 3,100
Jun 30, 2023 92.81 92.95 92.75 92.95 85.32 10,400
Jun 29, 2023 92.55 92.95 92.48 92.74 85.13 263,300

Related Tickers