Skip to main content
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.36
+0.18 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
93.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202593.3993.4793.2393.3693.360.19%29,043
Dec 4, 202593.1193.2693.1193.1893.180.11%22,500
Dec 3, 202593.0293.1492.9893.0893.080.03%29,440
Dec 2, 202593.1793.1793.0393.0593.05-0.50%86,616
Dec 1, 202593.4493.5693.3093.5293.10-19,927
Nov 28, 202593.5093.5293.3793.5293.100.10%10,482
Nov 26, 202593.2193.4393.2193.4393.010.27%26,242
Nov 25, 202593.0093.2292.9793.1892.760.18%24,415
Nov 24, 202592.7793.0192.7793.0192.590.28%24,392
Nov 21, 202592.7692.8092.6392.7592.330.08%80,347
Nov 20, 202593.0093.0092.6392.6892.26-0.10%73,538
Nov 19, 202592.7292.8792.7292.7792.350.05%71,449
Nov 18, 202592.6292.8092.6092.7292.30-0.06%45,313
Nov 17, 202592.8592.8792.7092.7892.36-0.02%27,522
Nov 14, 202592.8093.0092.8092.8092.38-0.05%29,928
Nov 13, 202593.0393.0392.8092.8592.43-0.19%30,705
Nov 12, 202592.9393.0392.9093.0392.61-0.03%16,299
Nov 11, 202593.2993.2993.0293.0692.640.17%44,856
Nov 10, 202592.9992.9992.8592.9092.480.18%24,431
Nov 7, 202592.7392.7592.6092.7392.31-0.06%18,130
Nov 6, 202592.8792.8792.7092.7992.37-0.16%22,089
Nov 5, 202592.8692.9792.8092.9392.510.20%24,102
Nov 4, 202592.7192.8992.6792.7492.32-0.44%71,930
Nov 3, 202593.3393.3393.1293.1592.27-0.21%54,862
Oct 31, 202593.7293.7293.2993.3592.47-0.30%45,435
Oct 30, 202593.6693.6993.5493.6392.75-0.25%53,628
Oct 29, 202593.7793.8993.7093.8692.980.01%41,504
Oct 28, 202593.9093.9093.7693.8592.97-0.04%35,242
Oct 27, 202593.7893.9293.7893.8993.010.19%42,749
Oct 24, 202593.7293.7893.6593.7192.830.15%143,483
Oct 23, 202593.3893.6093.3893.5792.690.28%43,431
Oct 22, 202593.2093.3493.1093.3192.430.14%30,929
Oct 21, 202593.3093.4093.1893.1892.30-0.14%162,151
Oct 20, 202593.3193.3793.2393.3192.430.15%45,036
Oct 17, 202593.1693.2393.1193.1792.290.02%41,956
Oct 16, 202593.4793.4793.0893.1592.27-0.25%38,709
Oct 15, 202593.3893.5593.2793.3892.500.04%19,531
Oct 14, 202592.8093.3492.7493.3492.460.55%113,234
Oct 13, 202592.9292.9892.5292.8391.960.11%78,640
Oct 10, 202593.1293.1792.7092.7391.86-0.46%65,496
Oct 9, 202593.2093.2693.0793.1692.28-0.15%35,052
Oct 8, 202593.3893.4193.2893.3092.42-0.09%46,740
Oct 7, 202593.4593.4593.2393.3892.500.05%53,895
Oct 6, 202593.3793.4193.2593.3392.450.07%23,557
Oct 3, 202593.1693.3293.1693.2792.390.12%22,268
Oct 2, 202593.2593.2593.1093.1692.28-0.54%15,082
Oct 1, 202593.5093.6893.5093.6792.310.13%19,025
Sep 30, 202593.5293.6093.4793.5592.190.04%20,602
Sep 29, 202593.5393.6693.5093.5192.150.05%16,527
Sep 26, 202593.4193.5593.3893.4692.100.15%33,055
Sep 25, 202593.2493.3293.1093.3291.960.15%25,777
Sep 24, 202593.2293.3093.1893.1891.83-0.16%16,777
Sep 23, 202593.3193.4393.2993.3391.97-0.06%25,672
Sep 22, 202593.3593.4793.3293.3992.03-0.10%53,387
Sep 19, 202593.5093.5093.3993.4892.12-0.02%21,466
Sep 18, 202593.3293.5093.3193.5092.140.19%37,606
Sep 17, 202593.1493.3293.1493.3291.960.15%20,350
Sep 16, 202593.2593.2993.1793.1891.82-0.11%136,996
Sep 15, 202593.2193.2993.2093.2891.920.20%37,856
Sep 12, 202593.1093.1493.0193.0991.740.02%31,440
Sep 11, 202592.9193.0892.9193.0791.720.22%21,953
Sep 10, 202592.8792.9792.8392.8791.520.13%19,673
Sep 9, 202592.6492.7592.5092.7591.400.04%107,590
Sep 8, 202592.7492.8192.6992.7191.36-0.05%29,739
Sep 5, 202592.8192.8192.6592.7691.410.09%75,200
Sep 4, 202592.5692.6992.4992.6891.330.22%36,508
Sep 3, 202592.4492.4992.3192.4891.14-0.28%29,952
Sep 2, 202592.6192.7992.5492.7490.930.02%26,805
Aug 29, 202592.9593.0092.7192.7290.91-0.24%23,486
Aug 28, 202593.0793.0792.9292.9491.12-0.05%27,037
Aug 27, 202592.9793.0292.9292.9991.17-0.01%26,730
Aug 26, 202593.0493.0992.9693.0091.18-0.17%17,231
Aug 25, 202593.2193.2493.1293.1691.34-0.06%27,379
Aug 22, 202593.1093.2593.1093.2291.390.20%25,779
Aug 21, 202592.9693.0592.9293.0391.21-0.01%42,988
Aug 20, 202593.5093.5092.9093.0491.22-0.04%29,571
Aug 19, 202593.1393.1493.0093.0891.26-0.05%18,542
Aug 18, 202593.2593.3193.0793.1391.31-0.07%76,064
Aug 15, 202592.6593.2592.6593.2091.370.20%59,341
Aug 14, 202593.0693.1092.8793.0191.19-0.05%33,940
Aug 13, 202592.8893.0692.8793.0691.240.17%36,825
Aug 12, 202592.8392.9192.7092.9091.090.15%19,785
Aug 11, 202592.7192.7792.5892.7690.940.17%50,806
Aug 8, 202592.6092.6392.5292.6090.790.09%21,372
Aug 7, 202592.6192.6992.4892.5290.71-0.06%30,313
Aug 6, 202592.3592.6092.3492.5890.770.31%24,496
Aug 5, 202592.5592.5592.2292.2990.480.10%17,826
Aug 4, 202592.1194.0091.8792.2090.40-0.71%44,992
Aug 1, 202592.8092.9392.6392.8690.53-0.20%30,450
Jul 31, 202593.4193.4193.0393.0590.710.12%29,582
Jul 30, 202593.0193.1092.9492.9490.61-0.15%17,974
Jul 29, 202593.0693.1192.9793.0890.740.03%20,082
Jul 28, 202593.3593.3592.9693.0590.71-15,739
Jul 25, 202593.0993.1292.9393.0590.710.14%20,384
Jul 24, 202592.8893.0092.7992.9290.590.06%19,920
Jul 23, 202592.8892.8892.7992.8790.530.19%15,365
Jul 22, 202592.8892.8892.6292.6990.360.08%14,149
Jul 21, 202592.3392.7692.3392.6190.280.11%55,288
Jul 18, 202592.5092.5992.4892.5190.19-14,048
Jul 17, 202592.1992.6092.1992.5190.190.28%28,695