iShares iSh $ Crp Bnd Int Rt Hgd ETF USD Acc
(HLQD)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$6.74
|
$6.74
|
$6.71
|
$6.72
|
45,079
|
|
07/11/2024
|
$6.72
|
$6.72
|
$6.71
|
$6.72
|
26,143
|
|
06/11/2024
|
$6.71
|
$6.72
|
$6.70
|
$6.71
|
65,426
|
|
05/11/2024
|
$6.66
|
$6.68
|
$6.66
|
$6.66
|
59,243
|
|
04/11/2024
|
$6.66
|
$6.66
|
$6.65
|
$6.66
|
52,225
|
|
01/11/2024
|
$6.66
|
$6.66
|
$6.64
|
$6.66
|
37,716
|
|
31/10/2024
|
$6.66
|
$6.66
|
$6.64
|
$6.64
|
27,252
|
|
30/10/2024
|
$6.67
|
$6.67
|
$6.65
|
$6.66
|
86,732
|
|
29/10/2024
|
$6.65
|
$6.70
|
$6.65
|
$6.66
|
73,894
|
|
28/10/2024
|
$6.64
|
$6.67
|
$6.64
|
$6.66
|
70,491
|
|
25/10/2024
|
$6.63
|
$6.66
|
$6.63
|
$6.66
|
7,491
|
|
24/10/2024
|
$6.67
|
$6.68
|
$6.63
|
$6.65
|
47,517
|
|
23/10/2024
|
$6.64
|
$6.65
|
$6.64
|
$6.65
|
19,586
|
|
22/10/2024
|
$6.65
|
$6.68
|
$6.64
|
$6.64
|
7,381
|
|
21/10/2024
|
$6.67
|
$6.69
|
$6.64
|
$6.66
|
258,157
|
|
18/10/2024
|
$6.67
|
$6.67
|
$6.66
|
$6.66
|
194,495
|
|
17/10/2024
|
$6.67
|
$6.69
|
$6.67
|
$6.67
|
132,611
|
|
16/10/2024
|
$6.66
|
$6.67
|
$6.65
|
$6.66
|
34,349
|
|
15/10/2024
|
$6.68
|
$6.70
|
$6.66
|
$6.66
|
36,262
|
|
14/10/2024
|
$6.67
|
$6.68
|
$6.66
|
$6.67
|
28,608
|
|
11/10/2024
|
$6.65
|
$6.66
|
$6.64
|
$6.65
|
55,842
|
|
10/10/2024
|
$6.63
|
$6.66
|
$6.63
|
$6.65
|
13,263
|
|
09/10/2024
|
$6.63
|
$6.64
|
$6.63
|
$6.63
|
53,961
|
|
08/10/2024
|
$6.63
|
$6.64
|
$6.63
|
$6.63
|
39,233
|
|
07/10/2024
|
$6.68
|
$6.68
|
$6.63
|
$6.64
|
27,790
|
|
04/10/2024
|
$6.62
|
$6.63
|
$6.61
|
$6.62
|
43,883
|
|
03/10/2024
|
$6.62
|
$6.63
|
$6.60
|
$6.62
|
50,859
|
|
02/10/2024
|
$6.58
|
$6.61
|
$6.58
|
$6.61
|
51,479
|
|
01/10/2024
|
$6.59
|
$6.60
|
$6.57
|
$6.59
|
29,327
|
|
30/09/2024
|
$6.59
|
$6.60
|
$6.58
|
$6.58
|
8,085
|
|
27/09/2024
|
$6.59
|
$6.60
|
$6.58
|
$6.59
|
9,863
|
|
26/09/2024
|
$6.60
|
$6.60
|
$6.58
|
$6.59
|
45,275
|
|
25/09/2024
|
$6.60
|
$6.60
|
$6.59
|
$6.59
|
30,688
|
|
24/09/2024
|
$6.60
|
$6.60
|
$6.59
|
$6.59
|
17,640
|
|
23/09/2024
|
$6.59
|
$6.60
|
$6.59
|
$6.59
|
15,156
|
|
20/09/2024
|
$6.57
|
$6.58
|
$6.57
|
$6.57
|
185,113
|
|
19/09/2024
|
$6.55
|
$6.60
|
$6.55
|
$6.60
|
99,564
|
|
18/09/2024
|
$6.54
|
$6.56
|
$6.54
|
$6.54
|
69,252
|
|
17/09/2024
|
$6.54
|
$6.54
|
$6.53
|
$6.54
|
55,462
|
|
16/09/2024
|
$6.53
|
$6.54
|
$6.52
|
$6.54
|
92,180
|
|
13/09/2024
|
$6.51
|
$6.53
|
$6.51
|
$6.50
|
42,229
|
|
12/09/2024
|
$6.53
|
$6.53
|
$6.50
|
$6.49
|
69,842
|
|
11/09/2024
|
$6.50
|
$6.50
|
$6.48
|
$6.50
|
90,348
|
|
10/09/2024
|
$6.51
|
$6.51
|
$6.49
|
$6.50
|
1,494,016
|
|
09/09/2024
|
$6.52
|
$6.52
|
$6.50
|
$6.51
|
54,969
|
|
06/09/2024
|
$6.49
|
$6.52
|
$6.49
|
$6.50
|
11,190
|
|
05/09/2024
|
$6.49
|
$6.51
|
$6.49
|
$6.49
|
321,702
|
|
04/09/2024
|
$6.49
|
$6.51
|
$6.49
|
$6.50
|
27,282
|
|
03/09/2024
|
$6.54
|
$6.54
|
$6.50
|
$6.52
|
43,231
|
|
02/09/2024
|
$6.50
|
$6.54
|
$6.50
|
$6.52
|
3,492
|
|
30/08/2024
|
$6.52
|
$6.52
|
$6.52
|
$6.52
|
173,538
|
|
29/08/2024
|
$6.51
|
$6.53
|
$6.50
|
$6.53
|
133,215
|
|
28/08/2024
|
$6.51
|
$6.52
|
$6.49
|
$6.49
|
52,644
|
|
27/08/2024
|
$6.52
|
$6.54
|
$6.51
|
$6.52
|
66,577
|
|
26/08/2024
|
$6.51
|
$6.52
|
$6.49
|
$6.51
|
129,731
|
|
23/08/2024
|
$6.51
|
$6.52
|
$6.49
|
$6.51
|
129,731
|
|
22/08/2024
|
$6.51
|
$6.52
|
$6.49
|
$6.51
|
129,731
|
|
21/08/2024
|
$6.49
|
$6.50
|
$6.49
|
$6.50
|
14,338
|
|
20/08/2024
|
$6.49
|
$6.51
|
$6.48
|
$6.49
|
192,917
|
|
19/08/2024
|
$6.50
|
$6.50
|
$6.49
|
$6.50
|
128,706
|
|
16/08/2024
|
$6.49
|
$6.50
|
$6.48
|
$6.49
|
12,373
|
|
15/08/2024
|
$6.50
|
$6.50
|
$6.46
|
$6.50
|
18,109
|
|
14/08/2024
|
$6.44
|
$6.45
|
$6.43
|
$6.45
|
35,181
|
|
13/08/2024
|
$6.42
|
$6.44
|
$6.42
|
$6.43
|
39,312
|
|
12/08/2024
|
$6.44
|
$6.44
|
$6.42
|
$6.42
|
10,455
|
|
09/08/2024
|
$6.43
|
$6.44
|
$6.42
|
$6.43
|
21,936
|
|
08/08/2024
|
$6.40
|
$6.43
|
$6.40
|
$6.43
|
64,262
|
|
07/08/2024
|
$6.43
|
$6.44
|
$6.42
|
$6.43
|
53,901
|
|
06/08/2024
|
$6.38
|
$6.42
|
$6.38
|
$6.41
|
122,302
|
|
05/08/2024
|
$6.40
|
$6.40
|
$6.34
|
$6.38
|
98,521
|
|
02/08/2024
|
$6.45
|
$6.46
|
$6.40
|
$6.40
|
361,076
|
|
01/08/2024
|
$6.47
|
$6.47
|
$6.45
|
$6.45
|
178,998
|
|
31/07/2024
|
$6.49
|
$6.49
|
$6.46
|
$6.49
|
90,401
|
|
30/07/2024
|
$6.48
|
$6.49
|
$6.47
|
$6.47
|
39,867
|
|
29/07/2024
|
$6.51
|
$6.51
|
$6.48
|
$6.48
|
41,978
|
|
26/07/2024
|
$6.48
|
$6.49
|
$6.47
|
$6.47
|
55,242
|
|
25/07/2024
|
$6.47
|
$6.48
|
$6.46
|
$6.47
|
80,429
|
|
24/07/2024
|
$6.49
|
$6.49
|
$6.47
|
$6.47
|
640,307
|
|
23/07/2024
|
$6.49
|
$6.49
|
$6.48
|
$6.49
|
16,470
|
|
22/07/2024
|
$6.49
|
$6.50
|
$6.48
|
$6.49
|
34,866
|
|
19/07/2024
|
$6.50
|
$6.50
|
$6.48
|
$6.49
|
48,835
|
|
18/07/2024
|
$6.50
|
$6.50
|
$6.49
|
$6.49
|
1,134
|
|
17/07/2024
|
$6.48
|
$6.49
|
$6.48
|
$6.49
|
41,938
|
|
16/07/2024
|
$6.49
|
$6.50
|
$6.48
|
$6.49
|
4,212
|
|
15/07/2024
|
$6.50
|
$6.51
|
$6.49
|
$6.50
|
60,351
|
|
12/07/2024
|
$6.48
|
$6.50
|
$6.48
|
$6.49
|
144,883
|
|
11/07/2024
|
$6.48
|
$6.50
|
$6.48
|
$6.48
|
57,302
|
|
10/07/2024
|
$6.49
|
$6.49
|
$6.48
|
$6.48
|
12,991
|
|
09/07/2024
|
$6.50
|
$6.50
|
$6.48
|
$6.50
|
76,026
|
|
08/07/2024
|
$6.49
|
$6.50
|
$6.48
|
$6.49
|
146,466
|
|
05/07/2024
|
$6.49
|
$6.50
|
$6.48
|
$6.50
|
37,708
|
|
04/07/2024
|
$6.49
|
$6.50
|
$6.49
|
$6.50
|
12,017
|
|
03/07/2024
|
$6.49
|
$6.50
|
$6.48
|
$6.49
|
37,649
|
|
02/07/2024
|
$6.47
|
$6.48
|
$6.47
|
$6.47
|
26,817
|
|
01/07/2024
|
$6.48
|
$6.48
|
$6.45
|
$6.47
|
65,733
|
|
28/06/2024
|
$6.46
|
$6.47
|
$6.44
|
$6.45
|
184,227
|
|
27/06/2024
|
$6.48
|
$6.48
|
$6.44
|
$6.44
|
180,312
|
|
26/06/2024
|
$6.44
|
$6.44
|
$6.43
|
$6.44
|
2,493,577
|
|
25/06/2024
|
$6.44
|
$6.44
|
$6.43
|
$6.43
|
198,209
|
|
24/06/2024
|
$6.43
|
$6.46
|
$6.43
|
$6.46
|
47,866
|
|
21/06/2024
|
$6.44
|
$6.44
|
$6.42
|
$6.43
|
19,029
|
|
20/06/2024
|
$6.43
|
$6.44
|
$6.42
|
$6.44
|
105,267
|
|
19/06/2024
|
$6.43
|
$6.47
|
$6.42
|
$6.44
|
1,206
|
|
18/06/2024
|
$6.45
|
$6.45
|
$6.43
|
$6.44
|
11,244
|
|
17/06/2024
|
$6.43
|
$6.47
|
$6.42
|
$6.43
|
21,073
|
|
14/06/2024
|
$6.45
|
$6.45
|
$6.42
|
$6.43
|
19,305
|
|
13/06/2024
|
$6.47
|
$6.47
|
$6.45
|
$6.46
|
13,987
|
|
12/06/2024
|
$6.47
|
$6.47
|
$6.46
|
$6.46
|
11,020
|
|
11/06/2024
|
$6.47
|
$6.47
|
$6.45
|
$6.46
|
47,752
|
|
10/06/2024
|
$6.47
|
$6.47
|
$6.46
|
$6.47
|
9,751
|
|
07/06/2024
|
$6.45
|
$6.47
|
$6.44
|
$6.46
|
76,906
|
|
06/06/2024
|
$6.45
|
$6.46
|
$6.45
|
$6.45
|
7,194
|
|
05/06/2024
|
$6.42
|
$6.46
|
$6.42
|
$6.45
|
94,941
|
|
04/06/2024
|
$6.46
|
$6.48
|
$6.45
|
$6.46
|
16,112
|
|
03/06/2024
|
$6.49
|
$6.49
|
$6.46
|
$6.47
|
60,152
|
|
31/05/2024
|
$6.46
|
$6.49
|
$6.46
|
$6.47
|
196,257
|
|
30/05/2024
|
$6.46
|
$6.48
|
$6.46
|
$6.47
|
9,888
|
|
29/05/2024
|
$6.45
|
$6.46
|
$6.45
|
$6.46
|
60,712
|
|
28/05/2024
|
$6.46
|
$6.47
|
$6.45
|
$6.46
|
35,348
|
|
27/05/2024
|
$6.45
|
$6.46
|
$6.44
|
$6.45
|
57,927
|
|
24/05/2024
|
$6.45
|
$6.46
|
$6.44
|
$6.45
|
57,927
|
|
23/05/2024
|
$6.45
|
$6.46
|
$6.44
|
$6.44
|
57,796
|
|
22/05/2024
|
$6.45
|
$6.45
|
$6.44
|
$6.45
|
119,225
|
|
21/05/2024
|
$6.46
|
$6.46
|
$6.45
|
$6.45
|
23,268
|
|
20/05/2024
|
$6.46
|
$6.46
|
$6.45
|
$6.45
|
20,208
|
|
17/05/2024
|
$6.44
|
$6.44
|
$6.44
|
$6.44
|
5,360
|
|
16/05/2024
|
$6.40
|
$6.44
|
$6.40
|
$6.44
|
10,499
|
|
15/05/2024
|
$6.44
|
$6.45
|
$6.44
|
$6.45
|
2,616
|
|
14/05/2024
|
$6.44
|
$6.44
|
$6.43
|
$6.44
|
5,221
|
|
13/05/2024
|
$6.45
|
$6.45
|
$6.43
|
$6.44
|
20,759
|
|
10/05/2024
|
$6.44
|
$6.45
|
$6.44
|
$6.44
|
40,205
|