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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	85.20	85.33	85.14	85.32	11,304	+0.19(+0.22%)
Jun 29, 2023	84.96	85.33	84.89	85.13	286,781	+0.36(+0.42%)
Jun 28, 2023	84.75	84.78	84.68	84.78	48,706	+0.07(+0.09%)
Jun 27, 2023	84.72	84.78	84.40	84.70	38,082	+0.20(+0.24%)
Jun 26, 2023	84.67	84.67	84.44	84.50	217,099	-0.04(-0.05%)
Jun 23, 2023	84.53	84.59	84.48	84.54	16,671	-0.10(-0.12%)
Jun 22, 2023	84.58	84.67	84.56	84.65	106,531	+0.07(+0.09%)
Jun 21, 2023	84.67	84.67	84.49	84.57	26,438	-0.14(-0.16%)
Jun 20, 2023	84.61	84.72	84.56	84.71	22,556	+0.04(+0.04%)
Jun 16, 2023	84.49	84.75	84.49	84.67	8,176	+0.26(+0.30%)
Jun 15, 2023	84.22	84.43	84.21	84.42	14,990	+0.14(+0.16%)
Jun 14, 2023	84.10	84.28	84.10	84.28	5,894	+0.22(+0.26%)
Jun 13, 2023	83.59	84.12	83.59	84.06	15,821	+0.22(+0.26%)
Jun 12, 2023	83.83	83.97	83.77	83.84	19,769	+0.05(+0.06%)
Jun 09, 2023	83.85	83.85	83.75	83.79	7,177	+0.06(+0.07%)
Jun 08, 2023	83.75	83.81	83.64	83.73	13,711	+0.12(+0.15%)
Jun 07, 2023	83.94	83.94	83.60	83.61	10,547	-0.28(-0.33%)
Jun 06, 2023	83.90	83.94	83.81	83.89	12,735	-0.07(-0.08%)
Jun 05, 2023	84.10	84.23	83.89	83.95	5,393	+0.07(+0.08%)
Jun 02, 2023	83.82	84.04	83.79	83.89	29,600	+0.38(+0.45%)
Jun 01, 2023	83.70	83.70	83.13	83.51	21,289	+0.14(+0.16%)
May 31, 2023	83.61	83.61	83.13	83.37	24,868	-0.26(-0.31%)
May 30, 2023	83.83	83.86	83.47	83.63	15,876	+0.22(+0.26%)
May 26, 2023	83.45	83.69	83.33	83.41	46,304	+0.04(+0.05%)
May 25, 2023	83.35	83.41	83.21	83.37	13,420	+0.14(+0.17%)
May 24, 2023	83.22	83.28	83.11	83.23	71,936	-0.10(-0.12%)
May 23, 2023	83.24	83.43	83.22	83.32	8,135	+0.23(+0.27%)
May 22, 2023	83.12	83.17	83.09	83.10	6,090	+0.05(+0.06%)
May 19, 2023	83.05	83.12	82.86	83.04	6,480	+0.29(+0.34%)
May 18, 2023	82.63	82.76	82.63	82.76	10,714	+0.14(+0.17%)
May 17, 2023	82.58	82.78	82.58	82.62	13,739	+0.24(+0.29%)
May 16, 2023	82.41	82.64	82.38	82.38	29,692	-0.20(-0.24%)
May 15, 2023	82.78	82.78	82.52	82.59	11,334	-0.26(-0.31%)
May 12, 2023	82.96	82.96	82.81	82.85	5,592	-0.01(-0.01%)
May 11, 2023	82.53	82.99	82.53	82.85	22,298	-0.12(-0.14%)
May 10, 2023	82.58	82.98	82.58	82.97	14,302	+0.09(+0.11%)
May 09, 2023	82.85	82.97	82.84	82.88	8,282	+0.01(+0.01%)
May 08, 2023	82.95	83.06	82.68	82.87	61,117	-0.14(-0.16%)
May 05, 2023	83.08	83.13	82.99	83.00	10,704	+0.06(+0.07%)
May 04, 2023	82.78	82.94	82.66	82.94	32,330	-0.05(-0.06%)
May 03, 2023	83.22	83.22	82.97	83.00	5,371	-0.30(-0.36%)
May 02, 2023	83.34	83.34	82.86	83.30	33,720	+0.03(+0.03%)
May 01, 2023	83.18	83.48	83.18	83.27	47,458	-0.16(-0.20%)
Apr 28, 2023	83.43	83.48	83.41	83.44	7,538	-0.06(-0.08%)
Apr 27, 2023	83.37	83.55	83.37	83.50	8,381	+0.29(+0.35%)
Apr 26, 2023	83.22	83.24	83.11	83.21	8,391	+0.08(+0.10%)
Apr 25, 2023	83.46	83.46	83.00	83.13	15,680	-0.43(-0.51%)
Apr 24, 2023	83.50	83.61	83.46	83.56	7,746	+0.11(+0.13%)
Apr 21, 2023	83.37	83.55	83.29	83.45	18,991	+0.12(+0.14%)
Apr 20, 2023	83.27	83.40	83.26	83.33	14,652	-0.14(-0.17%)
Apr 19, 2023	83.58	83.73	83.42	83.47	14,131	-0.17(-0.21%)
Apr 18, 2023	83.60	83.66	83.55	83.65	9,091	+0.18(+0.22%)
Apr 17, 2023	83.60	83.60	83.42	83.46	8,643	+0.10(+0.12%)
Apr 14, 2023	83.20	83.36	83.20	83.36	12,435	+0.17(+0.21%)
Apr 13, 2023	82.92	83.19	82.92	83.19	24,146	+0.28(+0.34%)
Apr 12, 2023	83.23	83.23	82.91	82.91	17,910	-0.30(-0.36%)
Apr 11, 2023	83.15	83.37	83.10	83.21	249,685	+0.15(+0.18%)
Apr 10, 2023	82.88	83.06	82.78	83.06	13,022	+0.34(+0.42%)
Apr 06, 2023	82.67	82.84	82.67	82.72	14,396	-0.04(-0.04%)
Apr 05, 2023	82.57	82.78	82.46	82.75	62,694	+0.02(+0.02%)
Apr 04, 2023	83.01	83.01	82.49	82.74	25,801	-0.43(-0.51%)

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.