Skip to main content
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
92.28
+0.19 (0.20%)
Mar 9, 2026, 2:15 PM EDT - Market open

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202691.9692.3691.9692.28-0.20%21,044
Mar 6, 202692.2092.2491.9092.0992.09-0.35%43,354
Mar 5, 202692.5692.5692.2692.4192.41-0.17%130,374
Mar 4, 202692.5492.6792.4492.5792.570.13%12,379
Mar 3, 202692.0292.4692.0292.4592.45-0.25%34,430
Mar 2, 202692.4592.8192.4592.6892.250.18%38,082
Feb 27, 202692.7092.7992.5192.5192.08-0.47%54,211
Feb 26, 202693.0693.0692.8392.9592.51-0.12%30,271
Feb 25, 202693.0893.1793.0393.0692.620.14%52,327
Feb 24, 202692.9393.0092.8692.9392.49-0.06%76,806
Feb 23, 202693.2593.2592.9692.9992.55-0.28%30,789
Feb 20, 202693.3093.4193.2393.2592.81-0.04%23,759
Feb 19, 202693.3693.3793.2593.2992.85-0.10%75,297
Feb 18, 202693.2993.4093.2793.3892.940.21%77,668
Feb 17, 202693.0593.2893.0593.1892.740.06%62,183
Feb 13, 202693.1893.2193.1093.1392.690.02%41,646
Feb 12, 202693.4793.4793.1193.1192.67-0.20%75,749
Feb 11, 202693.3293.3593.2293.3092.860.16%31,725
Feb 10, 202693.2993.3793.1593.1592.71-0.17%122,093
Feb 9, 202693.2593.4593.2593.3192.87-0.05%64,561
Feb 6, 202693.2993.3893.2993.3692.920.09%55,292
Feb 5, 202693.2693.3993.2693.2892.84-0.16%42,105
Feb 4, 202693.4393.4793.3493.4392.99-0.03%67,982
Feb 3, 202693.6093.6493.4293.4693.02-0.50%37,995
Feb 2, 202693.9194.0893.9193.9393.060.02%30,365
Jan 30, 202693.7993.9693.7993.9193.04-0.04%44,414
Jan 29, 202693.9894.0393.7693.9593.08-0.11%135,423
Jan 28, 202694.1694.2594.0394.0593.18-0.10%177,997
Jan 27, 202694.2094.2394.0694.1493.27-0.01%169,008
Jan 26, 202694.2594.3094.1594.1593.28-0.05%89,569
Jan 23, 202694.3894.3894.1694.2093.33-0.04%54,132
Jan 22, 202694.1994.3494.1394.2493.370.14%102,357
Jan 21, 202693.8494.2393.7594.1193.240.49%163,591
Jan 20, 202693.6593.7793.5893.6592.78-0.27%166,939
Jan 16, 202694.0094.0093.8993.9093.03-87,082
Jan 15, 202693.9893.9993.9093.9093.030.09%577,325
Jan 14, 202693.8093.8893.7493.8292.95-0.01%36,851
Jan 13, 202693.7993.8493.6993.8392.960.25%22,929
Jan 12, 202693.5793.6893.5293.6092.740.03%31,867
Jan 9, 202693.4993.6593.4993.5792.710.16%40,959
Jan 8, 202693.3593.4293.3593.4292.560.05%27,369
Jan 7, 202693.4393.4893.3393.3792.51-0.06%31,326
Jan 6, 202693.4393.4593.3493.4292.560.05%25,483
Jan 5, 202693.3493.4293.2393.3892.520.04%38,758
Jan 2, 202693.4893.4893.2893.3492.48-0.01%27,346
Dec 31, 202593.4193.5093.3393.3592.49-0.04%25,442
Dec 30, 202593.4493.4493.3293.3992.530.04%36,880
Dec 29, 202593.3593.4193.3093.3592.49-35,232
Dec 26, 202593.3593.4693.3593.3592.490.05%27,241
Dec 24, 202593.1693.3693.1693.3092.440.10%14,301
Dec 23, 202593.1893.2193.0993.2192.35-0.28%33,299
Dec 22, 202593.4593.5493.4193.4792.150.07%31,196
Dec 19, 202593.5293.5793.3993.4092.08-22,749
Dec 18, 202593.3593.4393.2893.4092.080.09%27,612
Dec 17, 202593.4793.4993.2793.3292.00-0.01%43,146
Dec 16, 202593.4193.4293.2293.3392.010.05%41,260
Dec 15, 202593.4793.4793.2593.2891.960.10%19,287
Dec 12, 202593.4993.4993.1593.1991.88-0.24%26,712
Dec 11, 202593.4993.6093.3993.4192.09-0.16%28,819
Dec 10, 202593.4893.6793.3993.5692.240.19%101,597
Dec 9, 202593.4793.4793.3193.3992.070.01%78,344
Dec 8, 202593.4493.4793.3593.3892.060.02%54,053
Dec 5, 202593.3993.4793.2393.3692.040.19%29,043
Dec 4, 202593.1193.2693.1193.1891.870.11%22,500
Dec 3, 202593.0293.1492.9893.0891.770.03%29,443
Dec 2, 202593.1793.1793.0393.0591.74-0.50%86,616
Dec 1, 202593.4493.5693.3093.5291.79-19,927
Nov 28, 202593.5093.5293.3793.5291.790.10%10,482
Nov 26, 202593.2193.4393.2193.4391.700.27%26,242
Nov 25, 202593.0093.2292.9793.1891.450.18%24,415
Nov 24, 202592.7793.0192.7793.0191.290.28%24,392
Nov 21, 202592.7692.8092.6392.7591.030.08%80,347
Nov 20, 202593.0093.0092.6392.6890.96-0.10%73,538
Nov 19, 202592.7292.8792.7292.7791.050.05%71,449
Nov 18, 202592.6292.8092.6092.7291.00-0.06%45,313
Nov 17, 202592.8592.8792.7092.7891.06-0.02%27,522
Nov 14, 202592.8093.0092.8092.8091.08-0.05%29,928
Nov 13, 202593.0393.0392.8092.8591.13-0.19%30,705
Nov 12, 202592.9393.0392.9093.0391.30-0.03%16,299
Nov 11, 202593.2993.2993.0293.0691.330.17%44,856
Nov 10, 202592.9992.9992.8592.9091.180.18%24,431
Nov 7, 202592.7392.7592.6092.7391.01-0.06%18,130
Nov 6, 202592.8792.8792.7092.7991.06-0.16%22,089
Nov 5, 202592.8692.9792.8092.9391.210.20%24,102
Nov 4, 202592.7192.8992.6792.7491.02-0.44%71,930
Nov 3, 202593.3393.3393.1293.1590.97-0.21%54,862
Oct 31, 202593.7293.7293.2993.3591.17-0.30%45,435
Oct 30, 202593.6693.6993.5493.6391.44-0.25%53,628
Oct 29, 202593.7793.8993.7093.8691.670.01%41,504
Oct 28, 202593.9093.9093.7693.8591.66-0.04%35,242
Oct 27, 202593.7893.9293.7893.8991.700.19%42,749
Oct 24, 202593.7293.7893.6593.7191.520.15%143,483
Oct 23, 202593.3893.6093.3893.5791.380.28%43,431
Oct 22, 202593.2093.3493.1093.3191.130.14%30,929
Oct 21, 202593.3093.4093.1893.1891.00-0.14%162,151
Oct 20, 202593.3193.3793.2393.3191.130.15%45,036
Oct 17, 202593.1693.2393.1193.1790.990.02%41,956
Oct 16, 202593.4793.4793.0893.1590.97-0.25%38,709
Oct 15, 202593.3893.5593.2793.3891.200.04%19,531
Oct 14, 202592.8093.3492.7493.3491.160.55%113,234