Skip to main content
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
92.78
+0.07 (0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
92.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202692.7292.7892.6492.7892.780.08%38,999
Apr 27, 202692.8492.8592.6992.7192.71-0.04%19,517
Apr 24, 202692.9492.9492.7492.7592.75-0.04%30,266
Apr 23, 202692.9393.0692.7592.7992.79-0.08%14,810
Apr 22, 202693.1093.1092.8692.8692.860.08%27,364
Apr 21, 202692.9992.9992.7992.7992.79-0.05%44,994
Apr 20, 202692.8992.9792.8292.8492.840.02%36,115
Apr 17, 202692.9193.0292.7992.8292.820.05%79,912
Apr 16, 202692.9092.9292.7292.7792.77-0.13%29,156
Apr 15, 202692.8592.9692.7792.8992.890.17%42,291
Apr 14, 202692.8892.9792.7392.7392.730.06%69,373
Apr 13, 202692.3092.7192.3092.6792.670.19%46,013
Apr 10, 202692.6092.7292.4192.5092.50-0.16%20,493
Apr 9, 202692.4892.6592.4092.6492.640.18%131,793
Apr 8, 202692.8692.8692.3892.4792.470.12%22,572
Apr 7, 202692.2592.3691.9892.3692.360.08%38,247
Apr 6, 202692.2292.4592.2292.2992.290.11%35,211
Apr 2, 202691.8892.2591.8892.1992.19-0.54%14,976
Apr 1, 202692.5092.7492.4992.6992.200.38%22,418
Mar 31, 202691.8992.3691.8992.3491.850.56%17,611
Mar 30, 202691.9191.9691.7391.8391.340.17%19,894
Mar 27, 202691.8891.8891.6691.6791.18-0.32%21,122
Mar 26, 202692.1092.2291.9291.9691.47-0.16%31,885
Mar 25, 202692.5092.5092.0992.1191.620.08%183,918
Mar 24, 202692.0092.2791.9592.0491.55-28,974
Mar 23, 202691.7992.1891.7992.0491.550.44%31,885
Mar 20, 202692.0592.1091.6191.6491.15-0.42%23,172
Mar 19, 202691.6192.0391.5092.0391.540.41%81,632
Mar 18, 202691.8691.9391.6491.6591.16-0.22%45,629
Mar 17, 202691.6091.8991.6091.8591.360.46%43,231
Mar 16, 202691.4391.6891.4191.4390.940.27%31,975
Mar 13, 202691.6691.7691.1591.1890.70-0.33%56,003
Mar 12, 202691.6691.7891.3891.4890.99-0.33%75,138
Mar 11, 202692.1992.1991.7191.7891.29-0.46%45,603
Mar 10, 202692.3992.5292.2092.2091.71-0.24%34,474
Mar 9, 202691.9692.4391.9692.4291.930.36%38,839
Mar 6, 202692.2092.2491.9092.0991.60-0.35%43,354
Mar 5, 202692.5692.5692.2692.4191.92-0.17%130,374
Mar 4, 202692.5492.6792.4492.5792.080.13%12,379
Mar 3, 202692.0292.4692.0292.4591.96-0.25%34,430
Mar 2, 202692.4592.8192.4592.6891.760.18%38,082
Feb 27, 202692.7092.7992.5192.5191.59-0.47%54,211
Feb 26, 202693.0693.0692.8392.9592.02-0.12%30,271
Feb 25, 202693.0893.1793.0393.0692.130.14%52,327
Feb 24, 202692.9393.0092.8692.9392.00-0.06%76,806
Feb 23, 202693.2593.2592.9692.9992.06-0.28%30,789
Feb 20, 202693.3093.4193.2393.2592.32-0.04%23,759
Feb 19, 202693.3693.3793.2593.2992.36-0.10%75,297
Feb 18, 202693.2993.4093.2793.3892.450.21%77,668
Feb 17, 202693.0593.2893.0593.1892.250.06%62,183
Feb 13, 202693.1893.2193.1093.1392.200.02%41,646
Feb 12, 202693.4793.4793.1193.1192.18-0.20%75,749
Feb 11, 202693.3293.3593.2293.3092.370.16%31,725
Feb 10, 202693.2993.3793.1593.1592.22-0.17%122,093
Feb 9, 202693.2593.4593.2593.3192.38-0.05%64,561
Feb 6, 202693.2993.3893.2993.3692.430.09%55,292
Feb 5, 202693.2693.3993.2693.2892.35-0.16%42,105
Feb 4, 202693.4393.4793.3493.4392.50-0.03%67,982
Feb 3, 202693.6093.6493.4293.4692.53-0.50%37,995
Feb 2, 202693.9194.0893.9193.9392.570.02%30,365
Jan 30, 202693.7993.9693.7993.9192.55-0.04%44,414
Jan 29, 202693.9894.0393.7693.9592.59-0.11%135,423
Jan 28, 202694.1694.2594.0394.0592.69-0.10%177,997
Jan 27, 202694.2094.2394.0694.1492.78-0.01%169,008
Jan 26, 202694.2594.3094.1594.1592.79-0.05%89,569
Jan 23, 202694.3894.3894.1694.2092.83-0.04%54,132
Jan 22, 202694.1994.3494.1394.2492.870.14%102,357
Jan 21, 202693.8494.2393.7594.1192.750.49%163,591
Jan 20, 202693.6593.7793.5893.6592.29-0.27%166,939
Jan 16, 202694.0094.0093.8993.9092.54-87,082
Jan 15, 202693.9893.9993.9093.9092.540.09%577,325
Jan 14, 202693.8093.8893.7493.8292.46-0.01%36,851
Jan 13, 202693.7993.8493.6993.8392.470.25%22,929
Jan 12, 202693.5793.6893.5293.6092.240.03%31,867
Jan 9, 202693.4993.6593.4993.5792.210.16%40,959
Jan 8, 202693.3593.4293.3593.4292.070.05%27,369
Jan 7, 202693.4393.4893.3393.3792.02-0.06%31,326
Jan 6, 202693.4393.4593.3493.4292.070.05%25,483
Jan 5, 202693.3493.4293.2393.3892.020.04%38,758
Jan 2, 202693.4893.4893.2893.3491.99-0.01%27,346
Dec 31, 202593.4193.5093.3393.3592.00-0.04%25,442
Dec 30, 202593.4493.4493.3293.3992.040.04%36,880
Dec 29, 202593.3593.4193.3093.3592.00-35,232
Dec 26, 202593.3593.4693.3593.3592.000.05%27,241
Dec 24, 202593.1693.3693.1693.3091.950.10%14,301
Dec 23, 202593.1893.2193.0993.2191.86-0.28%33,299
Dec 22, 202593.4593.5493.4193.4791.660.07%31,196
Dec 19, 202593.5293.5793.3993.4091.59-22,749
Dec 18, 202593.3593.4393.2893.4091.590.09%27,612
Dec 17, 202593.4793.4993.2793.3291.52-0.01%43,146
Dec 16, 202593.4193.4293.2293.3391.530.05%41,260
Dec 15, 202593.4793.4793.2593.2891.480.10%19,287
Dec 12, 202593.4993.4993.1593.1991.39-0.24%26,712
Dec 11, 202593.4993.6093.3993.4191.60-0.16%28,819
Dec 10, 202593.4893.6793.3993.5691.750.19%101,597
Dec 9, 202593.4793.4793.3193.3991.580.01%78,344
Dec 8, 202593.4493.4793.3593.3891.570.02%54,053
Dec 5, 202593.3993.4793.2393.3691.560.19%29,043
Dec 4, 202593.1193.2693.1193.1891.380.11%22,500
Dec 3, 202593.0293.1492.9893.0891.280.03%29,443