LQDH - iShares Interest Rate Hedged Corp Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201897.7497.8297.6897.6897.689,500
Feb 16, 201897.7097.7597.6497.7597.752,300
Feb 15, 201897.6997.7997.6297.7997.798,600
Feb 14, 201897.1197.4197.1197.3597.357,200
Feb 13, 201897.1297.1297.0097.1097.107,400
Feb 12, 201897.3097.3097.0097.0497.047,000
Feb 09, 201897.5697.5697.2097.4997.497,400
Feb 08, 201898.0398.0397.4597.4597.455,400
Feb 07, 201897.9098.0097.7397.8297.8210,000
Feb 06, 201898.1499.1898.0298.2798.2711,400
Feb 05, 201898.4498.4598.1398.3298.3224,000
Feb 02, 201898.4198.4198.1398.1798.176,700
Feb 02, 20180.195 Dividend
Feb 01, 201898.6598.8798.6298.7298.5271,200
Jan 31, 201898.4398.6098.3998.5498.348,100
Jan 30, 201898.5598.5598.3698.4198.217,800
Jan 29, 201898.4698.6298.4598.5398.3410,100
Jan 26, 201898.4198.5098.3398.5098.315,900
Jan 25, 201898.3098.4398.1298.3698.168,500
Jan 24, 201898.0798.1497.9798.1497.956,200
Jan 23, 201898.0198.2198.0198.2198.0210,500
Jan 22, 201897.8997.9497.8597.8597.6610,900
Jan 19, 201897.6997.7097.5697.6997.507,100
Jan 18, 201897.8197.9797.7397.8297.6322,800
Jan 17, 201897.7897.7897.6697.7297.5320,700
Jan 16, 201897.6697.8397.6697.7597.565,100
Jan 12, 201897.6097.6897.5197.6497.454,400
Jan 11, 201897.4797.6997.4797.6497.455,700
Jan 10, 201897.3997.5597.3997.5497.355,200
Jan 09, 201897.3697.4397.3397.4197.222,200
Jan 08, 201897.2997.3497.1897.3297.1310,200
Jan 05, 201897.1997.2697.1097.2697.077,100
Jan 04, 201897.1797.1796.9896.9996.806,400
Jan 03, 201896.8997.1096.8997.0096.8114,400
Jan 02, 201897.1097.1096.8896.9796.789,000
Dec 29, 201797.2797.3397.1597.3397.142,800
Dec 28, 201797.1897.1897.0797.1596.961,600
Dec 28, 20170.17 Dividend
Dec 27, 201797.1597.2397.1597.2196.855,200
Dec 26, 201797.2997.3497.2497.3396.977,900
Dec 22, 201797.2497.2697.1197.1896.828,400
Dec 21, 201797.1897.1897.0497.0496.683,200
Dec 20, 201797.1197.2297.1197.1796.8116,200
Dec 19, 201797.1097.1096.9397.0096.6456,200
Dec 18, 201797.0297.0596.9696.9996.633,400
Dec 15, 201797.0297.0797.0097.0196.651,800
Dec 14, 201796.9897.0396.8996.9996.6312,800
Dec 13, 201797.0697.0696.9696.9696.605,900
Dec 12, 201796.9696.9696.8896.9496.5820,500
Dec 11, 201796.8396.9796.8396.9796.615,000
Dec 08, 201796.8796.9096.8096.8596.494,000
Dec 07, 201796.8296.8296.8296.8296.46300
Dec 06, 201796.8296.8396.8096.8396.471,800
Dec 05, 201796.8996.9096.8196.8496.487,700
Dec 04, 201796.5896.6196.5496.5896.221,200
Dec 04, 20170.234 Dividend
Dec 01, 201796.7196.7196.5996.6696.072,300
Nov 30, 201796.6596.6996.6296.6496.051,800
Nov 29, 201796.5196.5896.5196.5895.992,300
Nov 28, 201796.4796.5696.4396.5595.962,900
Nov 27, 201796.6296.6296.5096.5595.9612,700
Nov 24, 201796.6096.6896.5996.6896.08700
Nov 22, 201796.4896.6796.4896.6296.033,600
Nov 21, 201796.5596.5796.4696.5695.972,100
Nov 20, 201796.1796.3396.1796.2095.613,500
Nov 17, 201796.0596.0995.9996.0395.443,000
Nov 16, 201796.0596.1296.0396.1295.532,300
Nov 15, 201795.7595.9695.6195.9695.372,400
Nov 14, 201795.8095.9395.8095.9195.323,600
Nov 13, 201795.9896.0195.9295.9495.351,700
Nov 10, 201795.8696.0095.8496.0095.412,400
Nov 09, 201796.0196.0195.9095.9295.331,700
Nov 08, 201796.1896.1896.1096.1395.541,400
Nov 07, 201796.3296.3296.0696.1995.609,300
Nov 06, 201796.4896.4996.4196.4395.841,500
Nov 03, 201796.5396.5396.4696.4995.891,300
Nov 02, 201796.5096.5396.4496.5395.9414,800
Nov 02, 20170.214 Dividend
Nov 01, 201796.7396.7396.6696.7295.92900
Oct 31, 201796.8096.8196.7296.7395.921,700
Oct 30, 201796.9296.9296.8196.8596.041,500
Oct 27, 201796.8996.9196.8096.8896.077,800
Oct 26, 201796.9496.9696.8496.8796.062,000
Oct 25, 201796.6396.7096.6396.6395.822,300
Oct 24, 201796.6396.8596.6396.8095.999,600
Oct 23, 201796.6796.7096.6696.6895.883,000
Oct 20, 201796.6496.6496.6196.6295.821,400
Oct 19, 201796.4896.5896.4896.5095.703,700
Oct 18, 201796.3096.4596.3096.4595.64700
Oct 17, 201796.3596.4396.3596.3595.552,100
Oct 16, 201796.2396.3096.2396.2395.431,400
Oct 13, 201796.2896.3896.2896.3395.53800
Oct 12, 201796.2296.2596.1996.2595.444,200
Oct 11, 201796.4296.4296.2196.2895.482,600
Oct 10, 201796.4796.4796.4796.4795.67400
Oct 09, 201796.4696.4696.3496.3495.542,600
Oct 06, 201796.3596.4196.3096.4095.596,300
Oct 05, 201796.3896.4196.3296.3695.566,800
Oct 04, 201796.4196.4196.2996.3595.557,600
Oct 03, 201796.2396.3296.1396.3295.5219,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...