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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	82.79	82.96	82.74	82.95	7,480	+0.31(+0.37%)
Mar 30, 2023	82.77	82.86	82.57	82.64	7,315	+0.04(+0.05%)
Mar 29, 2023	82.18	82.60	81.96	82.60	16,494	+0.50(+0.61%)
Mar 28, 2023	82.10	82.28	81.92	82.10	13,040	-0.04(-0.04%)
Mar 27, 2023	82.23	82.39	81.92	82.13	22,247	-0.16(-0.19%)
Mar 24, 2023	81.82	82.29	81.67	82.29	12,219	+0.21(+0.26%)
Mar 23, 2023	82.31	82.51	81.88	82.08	18,420	-0.26(-0.31%)
Mar 22, 2023	82.81	82.81	82.21	82.34	14,360	-0.07(-0.08%)
Mar 21, 2023	82.10	82.48	81.79	82.41	32,026	+0.86(+1.05%)
Mar 20, 2023	81.18	81.80	81.18	81.55	27,507	-0.13(-0.16%)
Mar 17, 2023	81.81	82.03	81.51	81.68	16,099	-0.57(-0.69%)
Mar 16, 2023	81.58	82.34	81.50	82.25	31,226	+0.68(+0.83%)
Mar 15, 2023	81.18	81.75	80.72	81.57	36,305	-0.30(-0.37%)
Mar 14, 2023	81.39	82.23	81.39	81.88	23,421	+0.62(+0.77%)
Mar 13, 2023	80.99	81.60	80.87	81.25	38,734	-0.91(-1.10%)
Mar 10, 2023	82.51	82.51	82.01	82.16	31,402	-0.27(-0.33%)
Mar 09, 2023	82.99	82.99	82.37	82.43	10,774	-0.47(-0.57%)
Mar 08, 2023	83.02	83.03	82.79	82.90	12,748	-0.14(-0.16%)
Mar 07, 2023	83.26	83.26	82.89	83.03	19,899	-0.24(-0.28%)
Mar 06, 2023	83.39	83.47	83.27	83.27	7,222	-0.03(-0.03%)
Mar 03, 2023	83.09	83.45	82.84	83.30	85,677	+0.30(+0.36%)
Mar 02, 2023	82.72	83.12	82.72	83.00	53,311	+0.32(+0.39%)
Mar 01, 2023	82.82	82.82	82.52	82.68	11,730	+0.01(+0.01%)
Feb 28, 2023	82.60	82.77	82.60	82.67	11,649	+0.08(+0.10%)
Feb 27, 2023	82.71	82.82	82.59	82.59	6,942	-0.18(-0.22%)
Feb 24, 2023	82.62	82.89	82.62	82.77	13,541	-0.16(-0.20%)
Feb 23, 2023	82.76	82.93	82.69	82.93	16,796	+0.28(+0.34%)
Feb 22, 2023	82.71	82.87	82.55	82.65	292,460	+0.24(+0.30%)
Feb 21, 2023	82.60	82.62	82.41	82.41	14,931	-0.41(-0.50%)
Feb 17, 2023	82.67	82.83	82.67	82.82	11,927	+0.00(+0.00%)
Feb 16, 2023	82.86	83.08	82.79	82.82	52,209	-0.12(-0.14%)
Feb 15, 2023	83.10	83.24	82.94	82.94	36,026	-0.32(-0.39%)
Feb 14, 2023	82.97	83.26	82.89	83.26	12,440	+0.27(+0.33%)
Feb 13, 2023	82.99	83.12	82.89	82.99	13,939	+0.10(+0.12%)
Feb 10, 2023	82.94	83.06	82.88	82.89	51,681	-0.10(-0.12%)
Feb 09, 2023	83.52	83.52	82.99	82.99	130,157	-0.35(-0.42%)
Feb 08, 2023	83.65	83.66	83.29	83.34	15,522	-0.28(-0.33%)
Feb 07, 2023	83.67	83.67	83.38	83.62	17,361	+0.01(+0.01%)
Feb 06, 2023	83.63	83.68	83.41	83.61	19,897	-0.05(-0.06%)
Feb 03, 2023	83.50	83.77	83.45	83.66	15,358	-0.05(-0.06%)
Feb 02, 2023	83.66	83.88	83.66	83.71	38,749	+0.18(+0.22%)
Feb 01, 2023	83.30	83.70	83.05	83.53	36,480	+0.14(+0.17%)
Jan 31, 2023	83.19	83.48	83.09	83.38	34,632	+0.32(+0.39%)
Jan 30, 2023	83.02	83.44	83.02	83.06	27,957	+0.00(+0.00%)
Jan 27, 2023	83.11	83.45	83.06	83.06	32,346	-0.17(-0.20%)
Jan 26, 2023	83.20	83.23	82.93	83.23	12,897	+0.19(+0.23%)
Jan 25, 2023	82.93	83.15	82.88	83.04	27,722	+0.08(+0.10%)
Jan 24, 2023	82.94	83.12	82.84	82.96	28,429	+0.03(+0.03%)
Jan 23, 2023	82.93	83.08	82.93	82.93	20,523	+0.09(+0.11%)
Jan 20, 2023	82.76	82.86	82.57	82.85	20,421	+0.28(+0.34%)
Jan 19, 2023	82.65	82.90	82.57	82.57	15,598	-0.22(-0.27%)
Jan 18, 2023	83.12	83.20	82.76	82.79	27,826	+0.04(+0.05%)
Jan 17, 2023	82.77	82.83	82.51	82.75	67,929	+0.06(+0.07%)
Jan 13, 2023	82.52	82.83	82.29	82.69	113,231	+0.07(+0.09%)
Jan 12, 2023	82.41	82.62	82.16	82.62	877,422	+0.47(+0.58%)
Jan 11, 2023	82.26	82.43	82.11	82.15	49,042	-0.02(-0.02%)
Jan 10, 2023	81.86	82.19	81.85	82.16	49,035	+0.37(+0.45%)
Jan 09, 2023	81.65	81.99	81.65	81.80	545,118	+0.19(+0.23%)
Jan 06, 2023	81.57	81.78	81.46	81.61	31,353	+0.41(+0.51%)
Jan 05, 2023	81.07	81.30	81.07	81.20	152,042	+0.03(+0.04%)
Jan 04, 2023	81.22	81.36	80.88	81.17	79,250	-0.09(-0.10%)

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.