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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	74.04	74.08	74.04	74.04	4,118	+0.18(+0.24%)
Jun 28, 2018	73.93	73.93	73.83	73.86	5,097	-0.07(-0.09%)
Jun 27, 2018	73.91	74.00	73.84	73.93	16,795	-0.02(-0.03%)
Jun 26, 2018	73.90	73.98	73.83	73.96	13,737	+0.21(+0.28%)
Jun 25, 2018	73.97	73.97	73.68	73.75	5,159	-0.23(-0.31%)
Jun 22, 2018	73.97	73.98	73.90	73.98	5,546	+0.19(+0.25%)
Jun 21, 2018	73.94	73.98	73.80	73.80	12,329	-0.31(-0.42%)
Jun 20, 2018	74.30	74.31	74.11	74.11	27,567	-0.11(-0.15%)
Jun 19, 2018	74.29	74.30	74.21	74.21	12,823	-0.24(-0.32%)
Jun 18, 2018	74.46	74.46	74.32	74.45	8,195	-0.10(-0.14%)
Jun 15, 2018		74.71	74.53	74.55	12,281	-0.16(-0.21%)
Jun 14, 2018	74.73	74.73	74.60	74.71	20,863	+0.18(+0.24%)
Jun 13, 2018	74.50	74.60	74.50	74.53	9,836	+0.00(+0.01%)
Jun 12, 2018	74.56	74.59	74.47	74.53	22,991	+0.03(+0.05%)
Jun 11, 2018	74.57	74.57	74.45	74.49	10,493	+0.07(+0.09%)
Jun 08, 2018	74.44	74.50	74.41	74.42	13,007	-0.05(-0.07%)
Jun 07, 2018	74.51	74.55	74.41	74.48	12,264	+0.07(+0.09%)
Jun 06, 2018		74.67	74.41	74.41	29,793	-0.07(-0.09%)
Jun 05, 2018	74.62	74.62	74.48	74.48	27,670	-0.02(-0.03%)
Jun 04, 2018	74.58	74.62	74.48	74.50	24,267	+0.14(+0.19%)
Jun 01, 2018	74.29	74.43	74.29	74.36	8,995	+0.22(+0.30%)
May 31, 2018	74.18	74.28	74.10	74.13	12,131	+0.00(+0.00%)
May 30, 2018	74.23	74.27	74.04	74.13	46,346	-0.20(-0.27%)
May 29, 2018	74.42	74.42	74.25	74.33	13,365	-0.29(-0.39%)
May 25, 2018		74.63	74.63	74.63	0	+0.02(+0.02%)
May 24, 2018	74.73	74.73	74.56	74.61	8,243	-0.06(-0.08%)
May 23, 2018	74.61	74.69	74.58	74.67	47,104	-0.08(-0.10%)
May 22, 2018	74.68	74.79	74.68	74.75	101,478	+0.09(+0.12%)
May 21, 2018	74.78	74.78	74.66	74.66	15,548	-0.07(-0.10%)
May 18, 2018	74.69	74.74	74.61	74.74	14,870	+0.03(+0.05%)
May 17, 2018	74.71	74.79	74.69	74.70	17,487	+0.00(+0.01%)
May 16, 2018	74.74	74.74	74.60	74.70	6,591	+0.10(+0.13%)
May 15, 2018	74.75	74.75	74.57	74.60	7,603	-0.25(-0.33%)
May 14, 2018	74.81	74.87	74.78	74.84	13,669	-0.02(-0.03%)
May 11, 2018	74.84	74.87	74.72	74.87	67,324	+0.12(+0.16%)
May 10, 2018	74.67	74.80	74.67	74.75	52,945	+0.23(+0.31%)
May 09, 2018	74.40	74.60	74.40	74.52	5,864	+0.16(+0.22%)
May 08, 2018	74.37	74.37	74.28	74.36	7,322	+0.04(+0.05%)
May 07, 2018	74.33	74.34	74.24	74.32	8,908	+0.04(+0.05%)
May 04, 2018	74.24	74.28	74.23	74.28	6,692	+0.02(+0.02%)
May 03, 2018	74.40	74.40	74.23	74.26	14,338	-0.12(-0.17%)
May 02, 2018	74.43	74.43	74.35	74.39	8,215	+0.04(+0.05%)
May 01, 2018	74.40	74.42	74.25	74.35	3,098	-0.12(-0.16%)
Apr 30, 2018	74.60	74.61	74.43	74.46	5,858	-0.21(-0.28%)
Apr 27, 2018	74.56	74.68	74.55	74.67	3,372	-0.03(-0.04%)
Apr 26, 2018	74.54	74.73	74.54	74.70	4,522	+0.21(+0.28%)
Apr 25, 2018	74.54	74.54	74.40	74.49	18,785	-0.12(-0.17%)
Apr 24, 2018	74.81	74.81	74.52	74.62	48,927	-0.06(-0.08%)
Apr 23, 2018	74.64	74.71	74.61	74.68	7,937	+0.10(+0.13%)
Apr 20, 2018	74.74	74.74	74.56	74.58	7,584	-0.15(-0.21%)
Apr 19, 2018	74.70	74.74	74.62	74.73	6,739	-0.02(-0.03%)
Apr 18, 2018	74.86	74.86	74.73	74.75	13,552	-0.02(-0.03%)
Apr 17, 2018	74.96	74.96	74.77	74.77	10,797	-0.25(-0.33%)
Apr 16, 2018	75.00	75.02	74.89	75.02	15,953	+0.09(+0.12%)
Apr 13, 2018	74.92	74.99	74.85	74.93	14,785	-0.02(-0.02%)
Apr 12, 2018	74.96	74.97	74.89	74.94	3,418	+0.18(+0.24%)
Apr 11, 2018	74.70	74.79	74.70	74.76	3,453	-0.07(-0.09%)
Apr 10, 2018	74.82	74.83	74.71	74.83	7,011	+0.12(+0.17%)
Apr 09, 2018	74.70	74.72	74.67	74.71	2,169	+0.08(+0.10%)
Apr 06, 2018	74.61	74.68	74.52	74.63	81,119	+0.05(+0.07%)
Apr 05, 2018	74.49	74.61	74.49	74.58	1,372,819	+0.17(+0.23%)
Apr 04, 2018	74.32	74.41	74.32	74.41	2,032	+0.11(+0.15%)
Apr 03, 2018	74.30	74.30	74.30	74.30	1,146	+0.04(+0.05%)

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.