Int Rate Hedged Corp Bond Ishares ETF (NY: LQDH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	78.81	78.83	78.56	78.73	42,415	-0.13(-0.16%)
Oct 28, 2022	78.39	79.07	78.34	78.86	87,431	+0.58(+0.74%)
Oct 27, 2022	78.59	78.64	78.27	78.27	19,293	-0.26(-0.34%)
Oct 26, 2022	78.54	78.81	78.45	78.54	28,381	+0.04(+0.06%)
Oct 25, 2022	78.39	78.78	78.29	78.49	26,362	+0.27(+0.35%)
Oct 24, 2022	78.33	78.44	78.21	78.22	42,985	+0.09(+0.11%)
Oct 21, 2022	77.78	78.36	77.75	78.13	38,219	+0.38(+0.49%)
Oct 20, 2022	77.87	78.16	77.72	77.75	40,562	-0.09(-0.11%)
Oct 19, 2022	78.15	78.19	77.75	77.84	32,784	-0.38(-0.48%)
Oct 18, 2022	78.12	78.33	77.98	78.22	44,279	+0.41(+0.53%)
Oct 17, 2022	77.74	78.00	77.64	77.81	38,066	+0.48(+0.63%)
Oct 14, 2022	78.04	78.04	77.31	77.32	21,250	-0.62(-0.79%)
Oct 13, 2022	76.94	78.26	76.94	77.94	25,120	+0.60(+0.77%)
Oct 12, 2022	77.66	77.66	77.24	77.34	46,855	-0.42(-0.54%)
Oct 11, 2022	78.07	78.07	77.52	77.76	41,010	-0.13(-0.17%)
Oct 10, 2022	78.50	78.50	77.87	77.90	18,014	-0.29(-0.37%)
Oct 07, 2022	78.62	78.62	78.19	78.19	17,544	-0.48(-0.62%)
Oct 06, 2022	78.63	78.88	78.58	78.67	18,278	+0.35(+0.45%)
Oct 05, 2022	78.04	78.32	78.01	78.32	18,826	-0.25(-0.31%)
Oct 04, 2022	78.57	78.82	78.52	78.56	36,772	+0.13(+0.17%)
Oct 03, 2022	78.05	78.54	78.05	78.43	81,678	+0.60(+0.77%)
Sep 30, 2022	77.79	78.05	77.62	77.83	68,777	+0.43(+0.56%)
Sep 29, 2022	77.52	77.58	77.02	77.40	39,775	+0.09(+0.11%)
Sep 28, 2022	77.52	77.65	77.30	77.31	137,575	-0.35(-0.45%)
Sep 27, 2022	78.19	78.31	77.60	77.67	119,451	-0.64(-0.82%)
Sep 26, 2022	78.66	78.86	78.31	78.31	44,626	-0.51(-0.65%)
Sep 23, 2022	78.98	79.07	78.67	78.81	49,108	-0.50(-0.63%)
Sep 22, 2022	79.25	79.32	79.09	79.31	66,857	-0.04(-0.04%)
Sep 21, 2022	79.59	79.63	79.25	79.35	16,728	-0.01(-0.01%)
Sep 20, 2022	79.51	79.58	79.26	79.36	27,898	-0.38(-0.47%)
Sep 19, 2022	79.33	79.76	79.34	79.73	56,143	+0.39(+0.49%)
Sep 16, 2022	79.33	79.51	79.29	79.35	66,280	-0.16(-0.20%)
Sep 15, 2022	79.68	79.70	79.43	79.50	32,135	-0.16(-0.20%)
Sep 14, 2022	79.45	79.80	79.45	79.66	64,900	+0.30(+0.38%)
Sep 13, 2022	79.24	79.50	79.20	79.37	40,388	-0.16(-0.20%)
Sep 12, 2022	79.73	79.84	79.50	79.52	32,163	-0.03(-0.03%)
Sep 09, 2022	79.53	79.74	79.50	79.55	92,078	+0.40(+0.51%)
Sep 08, 2022	79.32	79.40	79.09	79.15	70,270	-0.01(-0.01%)
Sep 07, 2022	78.67	79.26	78.67	79.16	47,640	+0.58(+0.74%)
Sep 06, 2022	78.93	78.93	78.56	78.58	73,677	-0.18(-0.23%)
Sep 02, 2022	79.26	79.37	78.76	78.76	58,661	-0.62(-0.78%)
Sep 01, 2022	79.04	79.38	78.74	79.38	45,266	+0.23(+0.29%)
Aug 31, 2022	79.49	79.52	79.13	79.15	44,852	-0.39(-0.49%)
Aug 30, 2022	79.71	79.71	79.39	79.54	60,004	+0.12(+0.15%)
Aug 29, 2022	79.61	79.67	79.42	79.42	93,637	-0.40(-0.50%)
Aug 26, 2022	80.07	80.09	79.69	79.82	21,759	-0.49(-0.61%)
Aug 25, 2022	80.16	80.35	79.95	80.31	40,364	+0.45(+0.57%)
Aug 24, 2022	79.71	79.94	79.68	79.86	161,851	+0.17(+0.22%)
Aug 23, 2022	79.39	79.78	79.39	79.68	133,680	+0.46(+0.58%)
Aug 22, 2022	79.35	79.48	79.22	79.22	36,900	-0.28(-0.35%)
Aug 19, 2022	79.60	79.66	79.44	79.50	69,743	-0.28(-0.35%)
Aug 18, 2022	79.97	80.04	79.75	79.78	58,054	-0.03(-0.04%)
Aug 17, 2022	79.81	80.08	79.73	79.81	61,900	-0.19(-0.24%)
Aug 16, 2022	80.23	80.25	79.81	80.01	73,484	-0.40(-0.50%)
Aug 15, 2022	80.38	80.50	80.12	80.41	50,350	-0.24(-0.30%)
Aug 12, 2022	79.92	80.65	79.92	80.65	28,922	+0.71(+0.89%)
Aug 11, 2022	79.73	80.47	79.73	79.95	182,125	-0.15(-0.19%)
Aug 10, 2022	79.51	80.21	79.51	80.09	961,817	+0.87(+1.10%)
Aug 09, 2022	79.49	79.49	79.14	79.22	92,197	-0.19(-0.24%)
Aug 08, 2022	79.82	79.84	79.41	79.41	42,520	-0.04(-0.05%)
Aug 05, 2022	79.38	79.62	79.26	79.46	65,968	-0.24(-0.30%)
Aug 04, 2022	79.92	79.92	79.50	79.69	24,691	-0.19(-0.24%)
Aug 03, 2022	79.53	79.92	79.53	79.88	26,730	+0.60(+0.76%)
Aug 02, 2022	79.27	79.53	79.08	79.28	45,004	-0.03(-0.04%)

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.