iShares iSh $ Crp Bnd Int Rt Hgd ETF USD Acc
(HLQD)
Sector: n/a
Historic Prices - up to 10 years
|
02/06/2025
|
$6.91
|
$6.91
|
$6.85
|
$6.86
|
6,834
|
|
30/05/2025
|
$6.87
|
$6.87
|
$6.85
|
$6.86
|
14,936
|
|
29/05/2025
|
$6.87
|
$6.90
|
$6.85
|
$6.86
|
104,495
|
|
28/05/2025
|
$6.86
|
$6.90
|
$6.84
|
$6.85
|
8,642
|
|
27/05/2025
|
$6.85
|
$6.87
|
$6.84
|
$6.86
|
12,860
|
|
26/05/2025
|
$6.84
|
$6.87
|
$6.82
|
$6.83
|
53,606
|
|
23/05/2025
|
$6.84
|
$6.87
|
$6.82
|
$6.83
|
53,606
|
|
22/05/2025
|
$6.80
|
$6.84
|
$6.80
|
$6.83
|
1,792,217
|
|
21/05/2025
|
$6.84
|
$6.85
|
$6.83
|
$6.84
|
240,642
|
|
20/05/2025
|
$6.85
|
$6.87
|
$6.84
|
$6.84
|
62,966
|
|
19/05/2025
|
$6.80
|
$6.86
|
$6.80
|
$6.84
|
38,488
|
|
16/05/2025
|
$6.84
|
$6.87
|
$6.83
|
$6.83
|
76,037
|
|
15/05/2025
|
$6.85
|
$6.86
|
$6.75
|
$6.83
|
30,414
|
|
14/05/2025
|
$6.83
|
$6.85
|
$6.82
|
$6.83
|
12,948
|
|
13/05/2025
|
$6.81
|
$6.85
|
$6.81
|
$6.82
|
206,755
|
|
12/05/2025
|
$6.80
|
$6.83
|
$6.79
|
$6.81
|
21,490
|
|
09/05/2025
|
$6.77
|
$6.80
|
$6.77
|
$6.78
|
24,155
|
|
08/05/2025
|
$6.75
|
$6.78
|
$6.75
|
$6.76
|
38,523
|
|
07/05/2025
|
$6.76
|
$6.77
|
$6.76
|
$6.76
|
30,900
|
|
06/05/2025
|
$6.76
|
$6.80
|
$6.74
|
$6.76
|
24,018
|
|
05/05/2025
|
$6.73
|
$6.75
|
$6.72
|
$6.74
|
13,698
|
|
02/05/2025
|
$6.73
|
$6.75
|
$6.72
|
$6.74
|
13,698
|
|
01/05/2025
|
$6.77
|
$6.77
|
$6.71
|
$6.73
|
76,587
|
|
30/04/2025
|
$6.74
|
$6.75
|
$6.70
|
$6.72
|
63,120
|
|
29/04/2025
|
$6.76
|
$6.79
|
$6.74
|
$6.75
|
8,806
|
|
28/04/2025
|
$6.77
|
$6.78
|
$6.76
|
$6.76
|
13,681
|
|
25/04/2025
|
$6.71
|
$6.80
|
$6.71
|
$6.76
|
86,472
|
|
24/04/2025
|
$6.76
|
$6.77
|
$6.74
|
$6.75
|
8,730
|
|
23/04/2025
|
$6.74
|
$6.78
|
$6.73
|
$6.75
|
33,342
|
|
22/04/2025
|
$6.73
|
$6.76
|
$6.68
|
$6.74
|
19,929
|
|
21/04/2025
|
$6.73
|
$6.76
|
$6.72
|
$6.73
|
12,316
|
|
18/04/2025
|
$6.73
|
$6.76
|
$6.72
|
$6.73
|
12,316
|
|
17/04/2025
|
$6.73
|
$6.76
|
$6.72
|
$6.73
|
12,316
|
|
16/04/2025
|
$6.71
|
$6.74
|
$6.70
|
$6.72
|
16,562
|
|
15/04/2025
|
$6.68
|
$6.73
|
$6.68
|
$6.71
|
18,937
|
|
14/04/2025
|
$6.69
|
$6.74
|
$6.69
|
$6.70
|
8,960
|
|
11/04/2025
|
$6.67
|
$6.71
|
$6.65
|
$6.66
|
31,678
|
|
10/04/2025
|
$6.73
|
$6.74
|
$6.63
|
$6.63
|
87,016
|
|
09/04/2025
|
$6.63
|
$6.65
|
$6.58
|
$6.60
|
34,477
|
|
08/04/2025
|
$6.65
|
$6.71
|
$6.64
|
$6.69
|
228,820
|
|
07/04/2025
|
$6.56
|
$6.72
|
$6.53
|
$6.62
|
27,529
|
|
04/04/2025
|
$6.73
|
$6.73
|
$6.61
|
$6.65
|
77,052
|
|
03/04/2025
|
$6.74
|
$6.76
|
$6.69
|
$6.69
|
39,821
|
|
02/04/2025
|
$6.74
|
$6.75
|
$6.73
|
$6.73
|
65,405
|
|
01/04/2025
|
$6.74
|
$6.75
|
$6.70
|
$6.73
|
69,599
|
|
31/03/2025
|
$6.75
|
$6.75
|
$6.74
|
$6.75
|
168,547
|
|
28/03/2025
|
$6.77
|
$6.78
|
$6.74
|
$6.75
|
72,204
|
|
27/03/2025
|
$6.78
|
$6.78
|
$6.76
|
$6.76
|
67,621
|
|
26/03/2025
|
$6.78
|
$6.82
|
$6.77
|
$6.77
|
30,274
|
|
25/03/2025
|
$6.78
|
$6.79
|
$6.77
|
$6.78
|
197,304
|
|
24/03/2025
|
$6.76
|
$6.78
|
$6.76
|
$6.78
|
20,978
|
|
21/03/2025
|
$6.76
|
$6.79
|
$6.74
|
$6.74
|
10,494
|
|
20/03/2025
|
$6.78
|
$6.80
|
$6.77
|
$6.77
|
503,118
|
|
19/03/2025
|
$6.75
|
$6.78
|
$6.75
|
$6.77
|
23,556
|
|
18/03/2025
|
$6.75
|
$6.79
|
$6.74
|
$6.75
|
13,213
|
|
17/03/2025
|
$6.75
|
$6.78
|
$6.70
|
$6.75
|
18,283
|
|
14/03/2025
|
$6.74
|
$6.75
|
$6.73
|
$6.74
|
178,259
|
|
13/03/2025
|
$6.74
|
$6.76
|
$6.71
|
$6.72
|
303,952
|
|
12/03/2025
|
$6.73
|
$6.75
|
$6.73
|
$6.73
|
133,724
|
|
11/03/2025
|
$6.78
|
$6.78
|
$6.72
|
$6.72
|
102,571
|
|
10/03/2025
|
$6.72
|
$6.79
|
$6.72
|
$6.75
|
27,213
|
|
07/03/2025
|
$6.77
|
$6.80
|
$6.75
|
$6.76
|
53,241
|
|
06/03/2025
|
$6.78
|
$6.82
|
$6.76
|
$6.77
|
118,973
|
|
05/03/2025
|
$6.75
|
$6.77
|
$6.75
|
$6.75
|
68,931
|
|
04/03/2025
|
$6.75
|
$6.76
|
$6.72
|
$6.73
|
63,938
|
|
03/03/2025
|
$6.75
|
$6.76
|
$6.73
|
$6.75
|
294,602
|
|
28/02/2025
|
$6.77
|
$6.78
|
$6.75
|
$6.75
|
223,413
|
|
27/02/2025
|
$6.79
|
$6.81
|
$6.77
|
$6.77
|
774,914
|
|
26/02/2025
|
$6.79
|
$6.79
|
$6.78
|
$6.79
|
991,091
|
|
25/02/2025
|
$6.79
|
$6.83
|
$6.78
|
$6.79
|
132,312
|
|
24/02/2025
|
$6.80
|
$6.82
|
$6.79
|
$6.80
|
33,823
|
|
21/02/2025
|
$6.81
|
$6.82
|
$6.80
|
$6.80
|
27,267
|
|
20/02/2025
|
$6.81
|
$6.82
|
$6.80
|
$6.80
|
48,924
|
|
19/02/2025
|
$6.82
|
$6.83
|
$6.80
|
$6.81
|
22,273
|
|
18/02/2025
|
$6.81
|
$6.83
|
$6.80
|
$6.81
|
20,773
|
|
17/02/2025
|
$6.80
|
$6.82
|
$6.80
|
$6.80
|
13,315
|
|
14/02/2025
|
$6.81
|
$6.82
|
$6.80
|
$6.80
|
46,434
|
|
13/02/2025
|
$6.81
|
$6.85
|
$6.80
|
$6.81
|
47,875
|
|
12/02/2025
|
$6.79
|
$6.82
|
$6.78
|
$6.79
|
37,961
|
|
11/02/2025
|
$6.79
|
$6.79
|
$6.77
|
$6.78
|
136,085
|
|
10/02/2025
|
$6.81
|
$6.81
|
$6.77
|
$6.78
|
29,056
|
|
07/02/2025
|
$6.78
|
$6.81
|
$6.76
|
$6.77
|
42,791
|
|
06/02/2025
|
$6.79
|
$6.79
|
$6.78
|
$6.78
|
81,341
|
|
05/02/2025
|
$6.77
|
$6.80
|
$6.77
|
$6.78
|
67,881
|
|
04/02/2025
|
$6.84
|
$6.84
|
$6.78
|
$6.79
|
47,980
|
|
03/02/2025
|
$6.78
|
$6.82
|
$6.77
|
$6.79
|
52,116
|
|
31/01/2025
|
$6.80
|
$6.81
|
$6.78
|
$6.79
|
34,176
|
|
30/01/2025
|
$6.79
|
$6.81
|
$6.78
|
$6.79
|
86,867
|
|
29/01/2025
|
$6.80
|
$6.81
|
$6.78
|
$6.79
|
190,124
|
|
28/01/2025
|
$6.79
|
$6.81
|
$6.79
|
$6.80
|
123,396
|
|
27/01/2025
|
$6.79
|
$6.80
|
$6.77
|
$6.77
|
48,333
|
|
24/01/2025
|
$6.81
|
$6.81
|
$6.79
|
$6.80
|
71,756
|
|
23/01/2025
|
$6.80
|
$6.80
|
$6.79
|
$6.80
|
33,400
|
|
22/01/2025
|
$6.80
|
$6.81
|
$6.79
|
$6.79
|
37,331
|
|
21/01/2025
|
$6.79
|
$6.81
|
$6.77
|
$6.78
|
39,394
|
|
20/01/2025
|
$6.77
|
$6.81
|
$6.75
|
$6.78
|
2,568
|
|
17/01/2025
|
$6.79
|
$6.79
|
$6.77
|
$6.78
|
83,350
|
|
16/01/2025
|
$6.79
|
$6.80
|
$6.77
|
$6.78
|
25,040
|
|
15/01/2025
|
$6.79
|
$6.79
|
$6.77
|
$6.78
|
42,537
|
|
14/01/2025
|
$6.77
|
$6.78
|
$6.75
|
$6.77
|
61,612
|
|
13/01/2025
|
$6.78
|
$6.79
|
$6.75
|
$6.75
|
50,693
|
|
10/01/2025
|
$6.77
|
$6.80
|
$6.76
|
$6.77
|
145,538
|
|
09/01/2025
|
$6.76
|
$6.77
|
$6.75
|
$6.76
|
84,588
|
|
08/01/2025
|
$6.75
|
$6.79
|
$6.75
|
$6.75
|
35,384
|
|
07/01/2025
|
$6.76
|
$6.77
|
$6.75
|
$6.75
|
42,762
|
|
06/01/2025
|
$6.75
|
$6.77
|
$6.75
|
$6.76
|
26,935
|
|
03/01/2025
|
$6.76
|
$6.77
|
$6.75
|
$6.76
|
34,283
|
|
02/01/2025
|
$6.80
|
$6.80
|
$6.76
|
$6.76
|
32,443
|
|
01/01/2025
|
$6.77
|
$6.78
|
$6.76
|
$6.77
|
14,885
|
|
31/12/2024
|
$6.77
|
$6.78
|
$6.76
|
$6.77
|
14,885
|
|
30/12/2024
|
$6.78
|
$6.78
|
$6.76
|
$6.76
|
32,727
|
|
27/12/2024
|
$6.78
|
$6.80
|
$6.76
|
$6.77
|
18,752
|
|
26/12/2024
|
$6.77
|
$6.77
|
$6.76
|
$6.76
|
45,123
|
|
25/12/2024
|
$6.77
|
$6.77
|
$6.76
|
$6.76
|
45,123
|
|
24/12/2024
|
$6.77
|
$6.77
|
$6.76
|
$6.76
|
45,123
|
|
23/12/2024
|
$6.75
|
$6.77
|
$6.74
|
$6.75
|
47,283
|
|
20/12/2024
|
$6.78
|
$6.78
|
$6.73
|
$6.74
|
68,596
|
|
19/12/2024
|
$6.76
|
$6.76
|
$6.73
|
$6.74
|
97,439
|
|
18/12/2024
|
$6.76
|
$6.76
|
$6.75
|
$6.76
|
143,172
|
|
17/12/2024
|
$6.76
|
$6.77
|
$6.75
|
$6.75
|
27,049
|
|
16/12/2024
|
$6.75
|
$6.77
|
$6.75
|
$6.76
|
91,405
|
|
13/12/2024
|
$6.76
|
$6.77
|
$6.75
|
$6.75
|
35,458
|
|
12/12/2024
|
$6.76
|
$6.77
|
$6.75
|
$6.75
|
123,550
|
|
11/12/2024
|
$6.78
|
$6.78
|
$6.74
|
$6.75
|
36,672
|
|
10/12/2024
|
$6.73
|
$6.78
|
$6.73
|
$6.74
|
79,521
|
|
09/12/2024
|
$6.72
|
$6.73
|
$6.72
|
$6.73
|
30,394
|
|
06/12/2024
|
$6.77
|
$6.77
|
$6.72
|
$6.73
|
56,179
|
|
05/12/2024
|
$6.74
|
$6.75
|
$6.72
|
$6.74
|
87,543
|
|
04/12/2024
|
$6.75
|
$6.75
|
$6.72
|
$6.74
|
118,362
|
|
03/12/2024
|
$6.74
|
$6.74
|
$6.71
|
$6.73
|
164,243
|
|
02/12/2024
|
$6.74
|
$6.74
|
$6.71
|
$6.72
|
61,958
|