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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	72.19	72.19	72.05	72.09	10,795	+0.09(+0.12%)
Jun 29, 2017	72.05	72.09	72.00	72.00	2,522	+0.07(+0.09%)
Jun 28, 2017	71.88	72.00	71.88	71.94	2,152	+0.01(+0.02%)
Jun 27, 2017	72.02	72.02	71.84	71.92	5,429	+0.13(+0.18%)
Jun 26, 2017	71.94	71.94	71.76	71.80	4,634	+0.18(+0.26%)
Jun 23, 2017	71.75	71.75	71.61	71.61	3,304	-0.09(-0.13%)
Jun 22, 2017	71.80	71.80	71.66	71.71	16,475	-0.09(-0.12%)
Jun 21, 2017	71.73	71.83	71.73	71.79	2,533	-0.01(-0.01%)
Jun 20, 2017	71.68	71.80	71.68	71.80	8,617	+0.16(+0.23%)
Jun 19, 2017	71.71	71.71	71.64	71.64	4,467	-0.06(-0.09%)
Jun 16, 2017	71.85	71.85	71.70	71.70	13,579	-0.02(-0.02%)
Jun 15, 2017	71.72	71.72	71.62	71.71	14,073	-0.07(-0.09%)
Jun 14, 2017	71.58	71.78	71.58	71.78	2,814	+0.24(+0.34%)
Jun 13, 2017	71.54	71.54	71.54	71.54	878	+0.12(+0.16%)
Jun 12, 2017	71.44	71.44	71.42	71.42	1,520	-0.08(-0.11%)
Jun 09, 2017	71.45	71.50	71.45	71.50	984	+0.03(+0.05%)
Jun 08, 2017	71.45	71.49	71.39	71.47	3,724	+0.05(+0.07%)
Jun 07, 2017	71.41	71.49	71.37	71.42	5,609	+0.04(+0.05%)
Jun 06, 2017	71.39	71.42	71.38	71.38	1,984	-0.01(-0.01%)
Jun 05, 2017	71.42	71.42	71.29	71.39	2,763	-0.03(-0.04%)
Jun 02, 2017	71.40	71.42	71.34	71.42	17,020	+0.22(+0.31%)
Jun 01, 2017	71.24	71.30	71.17	71.20	1,941	-0.05(-0.07%)
May 31, 2017	71.32	71.32	71.19	71.25	1,992	-0.07(-0.10%)
May 30, 2017	71.50	71.50	71.30	71.32	6,901	+0.01(+0.02%)
May 26, 2017	71.33	71.33	71.27	71.31	3,283	+0.07(+0.09%)
May 25, 2017	71.28	71.37	71.24	71.24	6,097	+0.08(+0.11%)
May 24, 2017	71.15	71.30	71.14	71.17	9,336	-0.11(-0.15%)
May 23, 2017	71.34	71.36	71.27	71.27	26,476	-0.08(-0.11%)
May 22, 2017	71.36	71.36	71.32	71.35	5,687	+0.10(+0.14%)
May 19, 2017	71.26	71.26	71.18	71.24	6,901	+0.12(+0.17%)
May 18, 2017	71.10	71.12	70.97	71.12	10,974	-0.10(-0.14%)
May 17, 2017	71.27	71.27	71.16	71.22	10,262	+0.00(+0.00%)
May 16, 2017	71.18	71.23	71.16	71.22	22,326	-0.06(-0.08%)
May 15, 2017	71.22	71.32	71.21	71.28	15,526	+0.03(+0.04%)
May 12, 2017	71.25	71.25	71.20	71.25	4,626	+0.02(+0.03%)
May 11, 2017	71.08	71.24	71.08	71.23	4,449	-0.11(-0.15%)
May 10, 2017	71.32	71.34	71.20	71.34	2,029	+0.20(+0.29%)
May 09, 2017	71.15	71.17	71.08	71.14	2,430	+0.04(+0.05%)
May 08, 2017	71.05	71.12	71.05	71.10	25,458	-0.03(-0.04%)
May 05, 2017	71.11	71.13	71.05	71.13	9,630	+0.06(+0.08%)
May 04, 2017	71.04	71.08	71.01	71.07	4,430	+0.04(+0.05%)
May 03, 2017	70.98	71.15	70.98	71.03	28,080	-0.08(-0.12%)
May 02, 2017	71.09	71.12	71.04	71.11	3,559	+0.23(+0.32%)
May 01, 2017	70.89	70.95	70.89	70.89	21,547	-0.14(-0.20%)
Apr 28, 2017	71.10	71.10	70.95	71.03	8,496	-0.14(-0.19%)
Apr 27, 2017	71.09	71.19	70.98	71.16	4,686	+0.10(+0.14%)
Apr 26, 2017	71.03	71.12	70.93	71.07	4,174	+0.09(+0.13%)
Apr 25, 2017	71.05	71.08	70.91	70.98	4,023	+0.02(+0.03%)
Apr 24, 2017	70.87	71.01	70.87	70.95	9,421	+0.09(+0.13%)
Apr 21, 2017	70.96	70.96	70.84	70.86	2,561	+0.10(+0.14%)
Apr 20, 2017	70.90	70.90	70.73	70.76	13,684	-0.15(-0.21%)
Apr 18, 2017				70.90	706	+0.07(+0.10%)
Apr 17, 2017	71.04	71.04	70.75	70.83	6,700	-0.09(-0.13%)
Apr 13, 2017	71.16	71.16	70.92	70.92	9,820	+0.02(+0.02%)
Apr 12, 2017	70.80	70.97	70.80	70.91	7,086	-0.11(-0.15%)
Apr 11, 2017	70.82	71.01	70.81	71.01	2,888	+0.11(+0.15%)
Apr 10, 2017	71.04	71.04	70.86	70.91	2,423	-0.04(-0.06%)
Apr 07, 2017	70.87	71.05	70.87	70.95	3,481	+0.01(+0.02%)
Apr 06, 2017	71.11	71.13	70.92	70.93	8,610	+0.03(+0.04%)
Apr 05, 2017	71.03	71.03	70.81	70.90	15,708	-0.18(-0.26%)
Apr 04, 2017	71.02	71.10	71.02	71.09	2,782	+0.09(+0.12%)

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.