LQDH - iShares Interest Rate Hedged Corp Bd ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201895.853895.853895.804595.804595.8045357
Jun 18, 201896.070096.070095.890096.060096.06006,400
Jun 15, 201896.330096.330096.159096.190096.19009,500
Jun 14, 201896.420096.420096.251096.390096.390016,200
Jun 13, 201896.120096.250096.114096.160096.16007,600
Jun 12, 201896.200096.240096.081096.155096.155017,800
Jun 11, 201896.210096.210096.050096.110096.11008,100
Jun 08, 201896.040096.120096.000096.020096.020010,100
Jun 07, 201896.130096.180096.001096.090096.09009,500
Jun 06, 201896.100096.341096.000096.000096.000023,100
Jun 05, 201896.280096.280096.090096.090096.090021,400
Jun 04, 201896.220096.270096.090096.120096.120018,800
Jun 04, 20180.265 Dividend
Jun 01, 201896.110096.300096.110096.200095.93507,000
May 31, 201895.970096.100095.870095.910095.64589,400
May 30, 201896.040096.090095.790095.910095.645835,800
May 29, 201896.280096.280096.061096.170095.905110,300
May 25, 201896.630096.630096.420096.550096.284026,100
May 24, 201896.680096.680096.460096.529096.26316,400
May 23, 201896.530096.630096.495096.610096.343936,400
May 22, 201896.620096.760096.620096.710096.443678,400
May 21, 201896.750096.750096.595096.595096.328912,000
May 18, 201896.630096.690096.530096.690096.423711,500
May 17, 201896.661096.760096.630096.646096.379813,500
May 16, 201896.700096.700096.520096.640096.37385,100
May 15, 201896.715096.715096.480096.510096.24415,900
May 14, 201896.790096.860096.750096.830096.563310,600
May 11, 201896.820096.860096.671096.860096.593252,000
May 10, 201896.600096.770096.600096.710096.443640,900
May 09, 201896.250096.509096.250096.412096.14644,500
May 08, 201896.220096.220096.105096.200095.93505,700
May 07, 201896.170096.180096.050096.150095.88516,900
May 04, 201896.050096.100096.040096.100095.83535,200
May 03, 201896.260096.260096.030096.079095.814311,100
May 02, 201896.300096.300096.187096.239095.97396,400
May 02, 20180.242 Dividend
May 01, 201896.500096.530096.304096.429095.92202,400
Apr 30, 201896.760096.770096.535096.580096.07234,500
Apr 27, 201896.704096.860096.692096.850096.34082,600
Apr 26, 201896.680096.930096.680096.890096.38063,500
Apr 25, 201896.680096.680096.495096.620096.112014,500
Apr 24, 201897.030097.030096.650096.780096.271237,700
Apr 23, 201896.811096.900096.770096.860096.35086,100
Apr 20, 201896.940096.940096.710096.730096.22155,800
Apr 19, 201896.890096.940096.778096.930096.42045,200
Apr 18, 201897.100097.100096.920096.954096.444310,400
Apr 17, 201897.219097.220096.982096.982096.47218,300
Apr 16, 201897.270097.300097.133097.300096.788512,300
Apr 13, 201897.170097.260097.081097.180096.669111,400
Apr 12, 201897.230097.240097.130097.200096.68902,600
Apr 11, 201896.884097.000096.884096.970096.46022,700
Apr 10, 201897.040097.060096.900097.060096.54975,400
Apr 09, 201896.889096.914096.853096.900096.39061,700
Apr 06, 201896.772096.860096.650096.800096.291162,500
Apr 05, 201896.610096.770096.610096.735096.22641,058,400
Apr 04, 201896.400096.515096.400096.515096.00761,600
Apr 03, 201896.371096.371096.371096.371095.8643900
Apr 03, 20180.256 Dividend
Apr 02, 201896.670096.670096.540096.581095.81862,200
Mar 29, 201896.640096.720096.620096.710095.94663,100
Mar 28, 201896.270096.600096.270096.600095.83742,500
Mar 27, 201896.420096.480096.300096.340095.57954,600
Mar 26, 201896.500096.630096.500096.630095.86723,600
Mar 23, 201896.705096.800096.132096.132095.37318,500
Mar 22, 201896.705096.800096.580096.687095.92376,400
Mar 21, 201896.780096.780096.540096.600095.83743,900
Mar 20, 201896.820096.820096.670096.690095.92674,500
Mar 19, 201897.190097.190096.940097.005096.239213,200
Mar 16, 201897.100097.110097.038097.038096.27207,300
Mar 15, 201896.790096.968096.770096.940096.17486,800
Mar 14, 201897.009097.009096.823096.840096.07554,100
Mar 13, 201896.920096.920096.670096.730095.966424,100
Mar 12, 201896.868096.880096.751096.779096.01504,100
Mar 09, 201897.020097.060096.810096.930096.164814,600
Mar 08, 201896.860096.951096.820096.820096.055719,000
Mar 07, 201896.720096.818096.700096.760095.996213,600
Mar 06, 201896.890096.890096.730096.750095.98635,200
Mar 05, 201896.659096.763096.600096.680095.91682,800
Mar 02, 201896.460096.610096.420096.501095.739212,400
Mar 02, 20180.214 Dividend
Mar 01, 201897.270097.270096.930096.994096.01609,600
Feb 28, 201897.520097.527097.400097.490096.50708,400
Feb 27, 201897.353097.392097.250097.250096.26945,000
Feb 26, 201897.610097.610097.490097.550096.56648,900
Feb 23, 201897.530097.570097.450097.520096.536710,200
Feb 22, 201897.750097.820097.570097.580096.596110,100
Feb 21, 201897.680097.730097.470097.470096.48725,500
Feb 20, 201897.740097.820097.680097.680096.69519,500
Feb 16, 201897.700097.750097.640097.750096.76442,300
Feb 15, 201897.690097.790097.620097.790096.80408,600
Feb 14, 201897.110097.410097.110097.345096.36357,200
Feb 13, 201897.120097.120097.000097.100096.12097,400
Feb 12, 201897.300097.300097.000097.040096.06157,000
Feb 09, 201897.560097.560097.204097.494096.51107,400
Feb 08, 201898.030098.030097.450097.450096.46745,400
Feb 07, 201897.900098.000097.730097.820096.833710,000
Feb 06, 201898.140099.180098.020098.272097.281111,400
Feb 05, 201898.440098.450098.131098.320097.328624,000
Feb 02, 201898.410098.410098.130098.165097.17526,700
Feb 02, 20180.195 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...