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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	76.56	76.65	76.49	76.65	41,585	+0.22(+0.29%)
Jun 27, 2019	76.42	76.45	76.40	76.42	23,005	+0.29(+0.39%)
Jun 26, 2019	76.10	76.17	76.07	76.13	9,286	+0.13(+0.17%)
Jun 25, 2019	76.33	76.33	75.98	76.00	8,680	-0.40(-0.52%)
Jun 24, 2019	76.50	76.52	76.40	76.40	3,919	-0.12(-0.16%)
Jun 21, 2019	76.41	76.52	76.39	76.52	2,330	+0.07(+0.09%)
Jun 20, 2019	76.38	76.46	76.21	76.46	5,928	+0.27(+0.35%)
Jun 19, 2019	75.80	76.19	75.80	76.19	14,337	+0.27(+0.36%)
Jun 18, 2019	75.75	75.91	75.75	75.91	4,006	+0.40(+0.53%)
Jun 17, 2019	75.49	75.56	75.45	75.51	226,418	-0.07(-0.09%)
Jun 14, 2019	75.53	75.58	75.52	75.58	3,312	-0.08(-0.10%)
Jun 13, 2019	75.60	75.71	75.60	75.66	5,375	-0.06(-0.08%)
Jun 12, 2019	75.73	75.73	75.64	75.72	7,253	-0.15(-0.19%)
Jun 11, 2019	75.91	75.91	75.83	75.86	6,738	+0.07(+0.09%)
Jun 10, 2019	75.87	75.93	75.80	75.80	310,382	+0.17(+0.22%)
Jun 07, 2019	75.75	75.78	75.58	75.63	141,808	+0.06(+0.08%)
Jun 06, 2019	75.36	75.60	75.36	75.57	10,016	+0.29(+0.38%)
Jun 05, 2019	75.27	75.40	75.27	75.28	13,908	+0.01(+0.01%)
Jun 04, 2019	75.20	75.31	75.20	75.27	4,165	+0.25(+0.33%)
Jun 03, 2019	75.09	75.17	74.98	75.02	18,642	-0.15(-0.20%)
May 31, 2019	75.28	75.28	75.15	75.17	1,968	-0.23(-0.30%)
May 30, 2019	75.49	75.49	75.36	75.40	3,817	+0.08(+0.11%)
May 29, 2019	75.09	75.32	75.06	75.32	3,955	+0.00(+0.01%)
May 28, 2019	75.55	75.55	75.30	75.31	3,297	-0.24(-0.32%)
May 24, 2019	75.48	75.55	75.43	75.55	6,889	+0.14(+0.18%)
May 23, 2019	75.40	75.48	75.39	75.41	4,091	-0.24(-0.31%)
May 22, 2019	75.71	75.72	75.63	75.65	5,510	-0.13(-0.17%)
May 21, 2019	75.74	75.84	75.73	75.78	7,339	+0.08(+0.11%)
May 20, 2019	75.72	75.76	75.70	75.70	3,892	-0.08(-0.10%)
May 17, 2019	75.72	75.85	75.72	75.78	6,397	-0.02(-0.03%)
May 16, 2019	75.87	75.89	75.80	75.80	18,096	-0.00(-0.00%)
May 15, 2019	75.80	75.81	75.71	75.80	2,805	-0.11(-0.15%)
May 14, 2019	75.81	75.92	75.78	75.92	21,168	+0.11(+0.14%)
May 13, 2019	75.80	75.89	75.77	75.81	5,391	-0.24(-0.32%)
May 10, 2019	75.85	76.10	75.85	76.05	395,285	+0.03(+0.04%)
May 09, 2019	76.09	76.09	75.89	76.02	4,991	-0.06(-0.07%)
May 08, 2019	76.11	76.22	76.08	76.08	14,317	-0.14(-0.19%)
May 07, 2019	76.26	76.32	76.17	76.22	5,391	-0.27(-0.36%)
May 06, 2019	76.39	76.58	76.39	76.50	17,562	-0.19(-0.24%)
May 03, 2019	76.54	76.68	76.53	76.68	4,428	+0.30(+0.39%)
May 02, 2019	76.54	76.54	76.35	76.39	8,527	-0.05(-0.07%)
May 01, 2019	76.42	76.54	76.42	76.44	10,201	+0.03(+0.04%)
Apr 30, 2019	76.53	76.53	76.41	76.41	3,477	-0.19(-0.24%)
Apr 29, 2019	76.62	76.65	76.55	76.59	4,614	-0.12(-0.16%)
Apr 26, 2019	76.72	76.72	76.67	76.71	4,563	+0.13(+0.17%)
Apr 25, 2019	76.44	76.60	76.44	76.58	4,137	+0.04(+0.06%)
Apr 24, 2019	76.49	76.61	76.49	76.54	29,003	-0.03(-0.03%)
Apr 23, 2019	76.45	76.60	76.39	76.57	4,487	+0.18(+0.23%)
Apr 22, 2019	76.42	76.43	76.35	76.39	2,882	-0.08(-0.11%)
Apr 18, 2019	76.56	76.56	76.38	76.47	51,807	-0.09(-0.11%)
Apr 17, 2019	76.70	76.70	76.48	76.56	13,202	+0.06(+0.08%)
Apr 16, 2019	76.52	76.59	76.46	76.49	5,739	+0.02(+0.02%)
Apr 15, 2019	76.60	76.61	76.48	76.48	6,732	-0.06(-0.07%)
Apr 12, 2019	76.47	76.57	76.47	76.53	14,925	+0.21(+0.27%)
Apr 11, 2019	76.31	76.33	76.23	76.33	6,939	+0.15(+0.19%)
Apr 10, 2019	76.01	76.26	76.01	76.18	49,283	+0.23(+0.31%)
Apr 09, 2019	75.93	76.05	75.93	75.95	660,093	-0.06(-0.08%)
Apr 08, 2019	75.95	76.11	75.93	76.01	9,004	+0.09(+0.11%)
Apr 05, 2019	75.83	76.03	75.77	75.92	19,119	+0.09(+0.12%)
Apr 04, 2019	75.75	75.86	75.71	75.83	5,370	+0.01(+0.01%)
Apr 03, 2019	75.80	75.85	75.80	75.82	4,687	-0.01(-0.01%)
Apr 02, 2019	75.74	75.86	75.73	75.83	21,498	+0.05(+0.07%)

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.