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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	82.47	82.47	82.35	82.35	33,612	-0.05(-0.06%)
Jun 29, 2021	82.16	82.59	82.16	82.40	45,582	+0.24(+0.29%)
Jun 28, 2021	82.24	82.27	82.16	82.16	30,080	-0.09(-0.11%)
Jun 25, 2021	82.45	82.45	82.18	82.25	18,708	+0.03(+0.03%)
Jun 24, 2021	82.25	82.25	82.12	82.22	17,651	+0.13(+0.15%)
Jun 23, 2021	81.99	82.18	81.99	82.10	26,075	+0.12(+0.15%)
Jun 22, 2021	82.00	82.04	81.94	81.98	16,552	+0.03(+0.04%)
Jun 21, 2021	82.01	82.06	81.94	81.94	19,816	-0.42(-0.51%)
Jun 18, 2021	82.37	82.53	82.36	82.36	39,395	-0.07(-0.09%)
Jun 17, 2021	82.34	82.53	82.34	82.44	20,367	+0.12(+0.15%)
Jun 16, 2021	82.15	82.31	82.15	82.31	21,357	+0.27(+0.33%)
Jun 15, 2021	81.93	82.17	81.93	82.04	31,095	+0.09(+0.10%)
Jun 14, 2021	82.03	82.10	81.91	81.95	41,579	-0.20(-0.24%)
Jun 11, 2021	82.04	82.17	82.02	82.15	46,365	+0.24(+0.29%)
Jun 10, 2021	81.91	82.08	81.88	81.91	30,834	+0.01(+0.01%)
Jun 09, 2021	81.88	81.99	81.87	81.90	37,722	+0.04(+0.05%)
Jun 08, 2021	81.93	81.93	81.83	81.86	20,903	-0.01(-0.02%)
Jun 07, 2021	81.80	81.92	81.80	81.88	15,472	+0.00(+0.00%)
Jun 04, 2021	81.94	81.96	81.87	81.88	30,500	+0.08(+0.09%)
Jun 03, 2021	81.83	81.93	81.76	81.80	21,462	-0.08(-0.09%)
Jun 02, 2021	81.85	81.92	81.77	81.88	41,269	+0.03(+0.03%)
Jun 01, 2021	81.90	81.99	81.77	81.85	22,053	-0.07(-0.09%)
May 28, 2021	81.83	81.92	81.77	81.92	38,498	+0.21(+0.26%)
May 27, 2021	81.81	81.84	81.71	81.71	21,840	-0.01(-0.01%)
May 26, 2021	81.69	81.77	81.69	81.72	33,879	-0.17(-0.21%)
May 25, 2021	81.96	81.96	81.80	81.89	14,961	-0.03(-0.04%)
May 24, 2021	81.71	81.93	81.69	81.92	12,082	+0.16(+0.20%)
May 21, 2021	81.84	81.84	81.70	81.76	16,347	+0.02(+0.02%)
May 20, 2021	81.74	81.79	81.67	81.74	50,218	+0.31(+0.38%)
May 19, 2021	81.32	81.51	81.28	81.43	29,196	-0.00(-0.00%)
May 18, 2021	81.61	81.61	81.35	81.43	43,836	-0.30(-0.37%)
May 17, 2021	81.70	81.74	81.59	81.73	16,652	+0.10(+0.13%)
May 14, 2021	81.60	81.67	81.46	81.63	27,965	-0.02(-0.02%)
May 13, 2021	82.03	82.03	81.49	81.65	28,526	+0.15(+0.19%)
May 12, 2021	81.33	81.85	81.33	81.49	172,310	-0.03(-0.04%)
May 11, 2021	81.43	81.53	81.32	81.53	22,218	-0.17(-0.21%)
May 10, 2021	81.73	81.82	81.64	81.70	22,118	-0.18(-0.22%)
May 07, 2021	81.96	81.96	81.75	81.88	30,466	+0.01(+0.01%)
May 06, 2021	81.86	81.96	81.75	81.87	52,809	+0.10(+0.12%)
May 05, 2021	81.78	81.88	81.69	81.77	18,147	-0.09(-0.11%)
May 04, 2021	81.97	81.97	81.63	81.86	33,872	-0.08(-0.09%)
May 03, 2021	81.90	82.32	81.90	81.94	52,680	+0.05(+0.06%)
Apr 30, 2021	81.85	81.97	81.82	81.89	20,390	+0.07(+0.08%)
Apr 29, 2021	81.77	81.84	81.68	81.82	32,790	+0.08(+0.09%)
Apr 28, 2021	81.80	81.80	81.67	81.74	57,745	+0.03(+0.03%)
Apr 27, 2021	81.86	81.86	81.72	81.72	31,715	+0.00(+0.00%)
Apr 26, 2021	81.91	81.93	81.71	81.72	53,417	-0.07(-0.08%)
Apr 23, 2021	81.65	81.90	81.65	81.79	14,530	+0.14(+0.17%)
Apr 22, 2021	81.56	81.77	81.51	81.65	66,232	+0.09(+0.10%)
Apr 21, 2021	81.47	81.58	81.42	81.56	13,245	+0.19(+0.23%)
Apr 20, 2021	81.45	81.48	81.35	81.38	41,677	-0.09(-0.10%)
Apr 19, 2021	81.46	81.50	81.29	81.46	355,643	-0.10(-0.13%)
Apr 16, 2021	81.83	81.83	81.53	81.56	40,780	-0.52(-0.63%)
Apr 15, 2021	82.07	82.11	82.00	82.08	22,514	-0.12(-0.15%)
Apr 14, 2021	82.28	82.28	82.11	82.20	38,592	-0.12(-0.15%)
Apr 13, 2021	82.24	82.32	82.04	82.32	50,700	+0.07(+0.09%)
Apr 12, 2021	82.32	82.32	82.14	82.25	299,721	+0.04(+0.05%)
Apr 09, 2021	82.21	82.24	82.13	82.21	20,975	-0.07(-0.08%)
Apr 08, 2021	82.26	82.31	82.22	82.28	21,414	+0.08(+0.09%)
Apr 07, 2021	82.31	82.33	82.15	82.20	36,301	-0.09(-0.11%)
Apr 06, 2021	81.97	82.37	81.97	82.30	14,283	+0.07(+0.08%)
Apr 05, 2021	82.37	82.66	82.10	82.23	24,704	-0.10(-0.13%)

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.