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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		70.31	70.31	70.31	0	+0.13(+0.19%)
Dec 29, 2016	70.33	70.39	70.18	70.18	19,563	-0.17(-0.25%)
Dec 28, 2016	70.49	70.49	70.33	70.35	2,424	-0.48(-0.68%)
Dec 27, 2016	70.23	70.84	69.97	70.84	42,530	+0.52(+0.74%)
Dec 23, 2016		70.32	70.32	70.32	0	-0.02(-0.02%)
Dec 22, 2016	70.26	70.34	70.25	70.33	27,189	+0.09(+0.13%)
Dec 21, 2016	70.24	70.29	70.04	70.24	6,897	+0.13(+0.18%)
Dec 20, 2016	69.95	70.22	69.95	70.11	7,645	-0.08(-0.12%)
Dec 19, 2016	70.33	70.33	69.94	70.20	1,901	+0.27(+0.39%)
Dec 16, 2016	69.99	70.08	69.91	69.92	2,527	+0.03(+0.04%)
Dec 15, 2016	69.88	69.94	69.76	69.90	4,145	+0.18(+0.26%)
Dec 14, 2016	69.76	69.91	69.72	69.72	18,493	-0.04(-0.06%)
Dec 13, 2016	69.57	69.81	69.57	69.76	32,885	+0.19(+0.28%)
Dec 12, 2016	69.63	69.63	69.50	69.57	3,505	+0.14(+0.20%)
Dec 09, 2016	69.48	69.48	69.41	69.43	1,495	-0.03(-0.04%)
Dec 08, 2016	69.39	69.52	69.27	69.46	6,752	-0.04(-0.05%)
Dec 07, 2016	69.28	69.50	69.28	69.50	27,882	+0.19(+0.27%)
Dec 06, 2016	69.36	69.43	69.27	69.31	4,401	-0.05(-0.08%)
Dec 05, 2016	69.35	69.36	69.14	69.36	7,449	+0.26(+0.37%)
Dec 02, 2016	69.14	69.25	69.03	69.11	8,313	+0.14(+0.21%)
Dec 01, 2016	69.04	69.07	68.96	68.96	41,924	-0.05(-0.08%)
Nov 30, 2016	69.00	69.04	68.96	69.01	3,223	+0.01(+0.02%)
Nov 29, 2016	69.03	69.07	68.98	69.00	5,080	-0.11(-0.16%)
Nov 28, 2016	69.11	69.11	68.98	69.11	2,892	+0.19(+0.27%)
Nov 25, 2016	69.03	69.03	68.91	68.92	7,985	+0.00(+0.00%)
Nov 23, 2016		68.92	68.92	68.92	0	+0.07(+0.10%)
Nov 22, 2016	69.07	69.07	68.86	68.86	3,011	-0.08(-0.12%)
Nov 21, 2016	68.87	68.97	68.85	68.94	5,408	+0.17(+0.25%)
Nov 18, 2016	69.03	69.03	68.70	68.77	2,854	-0.25(-0.36%)
Nov 17, 2016	69.17	69.21	69.01	69.02	8,813	-0.09(-0.13%)
Nov 16, 2016	69.23	69.23	68.98	69.11	2,741	+0.20(+0.29%)
Nov 15, 2016	68.94	69.13	68.91	68.91	2,795	+0.31(+0.45%)
Nov 14, 2016	68.66	68.81	68.44	68.60	14,869	-0.22(-0.31%)
Nov 11, 2016	69.12	69.24	68.81	68.81	15,464	-0.43(-0.63%)
Nov 10, 2016	69.15	69.25	69.07	69.25	19,897	+0.29(+0.41%)
Nov 09, 2016	68.69	68.96	68.67	68.96	18,868	+0.53(+0.77%)
Nov 08, 2016	68.58	68.58	68.43	68.43	126,543	+0.08(+0.12%)
Nov 07, 2016	68.46	68.46	68.35	68.35	1,195	-0.24(-0.35%)
Nov 04, 2016	68.62	68.62	68.53	68.59	1,862	+0.26(+0.38%)
Nov 03, 2016	68.40	68.46	68.31	68.33	2,737	-0.27(-0.39%)
Nov 02, 2016	68.65	68.71	68.52	68.60	15,016	+0.01(+0.02%)
Nov 01, 2016	68.66	68.66	68.38	68.59	2,246	-0.19(-0.28%)
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%)

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.