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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	75.62	75.62	75.50	75.55	23,749	+0.30(+0.39%)
Mar 28, 2019	75.27	75.27	75.17	75.25	11,512	+0.07(+0.10%)
Mar 27, 2019	75.36	75.36	75.16	75.18	8,350	-0.06(-0.08%)
Mar 26, 2019	75.35	75.39	75.22	75.23	28,255	-0.28(-0.37%)
Mar 25, 2019	75.47	75.51	75.41	75.51	8,205	-0.04(-0.05%)
Mar 22, 2019	75.56	75.58	75.52	75.55	5,195	-0.09(-0.11%)
Mar 21, 2019	75.48	75.69	75.48	75.64	36,485	+0.07(+0.09%)
Mar 20, 2019	75.45	75.57	75.35	75.57	8,235	-0.04(-0.05%)
Mar 19, 2019	75.52	75.65	75.52	75.60	10,066	+0.13(+0.17%)
Mar 18, 2019	75.48	75.54	75.44	75.48	15,001	+0.03(+0.04%)
Mar 15, 2019	75.49	75.52	75.44	75.44	30,429	-0.03(-0.04%)
Mar 14, 2019	75.43	75.49	75.35	75.47	15,554	+0.01(+0.02%)
Mar 13, 2019	75.52	75.52	75.45	75.46	12,323	-0.13(-0.17%)
Mar 12, 2019	75.56	75.65	75.54	75.59	14,197	+0.05(+0.07%)
Mar 11, 2019	75.39	75.55	75.39	75.53	11,198	+0.15(+0.20%)
Mar 08, 2019	75.28	75.39	75.23	75.39	11,874	-0.04(-0.05%)
Mar 07, 2019	75.42	75.43	75.34	75.43	5,228	+0.06(+0.08%)
Mar 06, 2019	75.52	75.52	75.32	75.37	6,923	-0.08(-0.11%)
Mar 05, 2019	75.51	75.53	75.43	75.45	275,157	-0.02(-0.02%)
Mar 04, 2019	75.56	75.56	75.46	75.47	9,241	-0.01(-0.02%)
Mar 01, 2019	75.57	75.57	75.47	75.48	5,705	+0.15(+0.19%)
Feb 28, 2019	75.32	75.46	75.31	75.33	9,331	+0.05(+0.07%)
Feb 27, 2019	75.21	75.29	75.19	75.28	20,688	+0.06(+0.08%)
Feb 26, 2019	75.23	75.31	75.21	75.22	25,471	-0.09(-0.12%)
Feb 25, 2019	75.31	75.43	75.30	75.30	39,664	+0.08(+0.10%)
Feb 22, 2019	75.19	75.26	75.19	75.23	5,829	+0.02(+0.03%)
Feb 21, 2019	75.09	75.29	75.08	75.20	9,139	-0.02(-0.02%)
Feb 20, 2019	75.15	75.24	75.08	75.22	13,356	-0.06(-0.09%)
Feb 19, 2019	75.26	75.33	75.20	75.28	16,678	+0.01(+0.01%)
Feb 15, 2019	75.27	75.35	75.24	75.27	20,342	+0.08(+0.11%)
Feb 14, 2019	75.24	75.26	75.18	75.19	11,258	-0.15(-0.20%)
Feb 13, 2019	75.36	75.40	75.28	75.35	9,802	-0.00(-0.00%)
Feb 12, 2019	75.15	75.35	75.15	75.35	13,776	+0.21(+0.29%)
Feb 11, 2019	75.16	75.19	75.12	75.13	14,879	-0.05(-0.07%)
Feb 08, 2019	75.04	75.19	75.04	75.19	7,194	+0.08(+0.11%)
Feb 07, 2019	75.18	75.18	75.02	75.11	9,697	-0.27(-0.36%)
Feb 06, 2019	75.45	75.48	75.35	75.38	14,064	-0.11(-0.15%)
Feb 05, 2019	75.45	75.53	75.44	75.49	16,157	+0.12(+0.16%)
Feb 04, 2019	75.18	75.43	75.18	75.37	19,634	+0.06(+0.08%)
Feb 01, 2019	75.02	75.31	75.02	75.30	7,339	+0.21(+0.28%)
Jan 31, 2019	74.96	75.30	74.96	75.09	10,782	+0.12(+0.16%)
Jan 30, 2019	74.79	75.02	74.77	74.97	16,157	+0.20(+0.27%)
Jan 29, 2019	74.76	74.80	74.67	74.77	27,522	-0.04(-0.06%)
Jan 28, 2019	74.76	74.87	74.68	74.81	11,924	+0.02(+0.03%)
Jan 25, 2019	74.56	74.88	74.56	74.79	20,400	+0.22(+0.30%)
Jan 24, 2019	74.68	74.68	74.47	74.57	7,395	+0.03(+0.04%)
Jan 23, 2019	74.63	74.68	74.47	74.54	78,662	+0.16(+0.22%)
Jan 22, 2019	74.38	74.52	74.36	74.38	13,002	-0.03(-0.05%)
Jan 18, 2019	74.19	74.57	74.19	74.41	10,200	+0.35(+0.47%)
Jan 17, 2019	73.92	74.09	73.91	74.06	30,959	+0.22(+0.29%)
Jan 16, 2019	73.80	73.92	73.72	73.85	7,352	+0.18(+0.25%)
Jan 15, 2019	73.63	73.76	73.53	73.66	1,306,546	+0.21(+0.28%)
Jan 14, 2019	73.50	73.66	73.45	73.45	33,910	-0.19(-0.26%)
Jan 11, 2019	73.52	73.76	73.52	73.65	12,563	+0.00(+0.00%)
Jan 10, 2019	73.64	73.74	73.54	73.65	14,113	-0.18(-0.24%)
Jan 09, 2019	73.79	73.83	73.65	73.82	34,847	+0.31(+0.43%)
Jan 08, 2019	73.33	73.53	73.33	73.51	6,528	+0.25(+0.33%)
Jan 07, 2019	73.00	73.35	73.00	73.26	7,640	+0.37(+0.50%)
Jan 04, 2019	72.67	73.07	72.67	72.90	16,917	+0.38(+0.52%)
Jan 03, 2019	73.02	73.02	72.49	72.52	37,681	-0.49(-0.68%)

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.