iShares iSh $ Crp Bnd Int Rt Hgd ETF USD Acc
(HLQD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
29/11/2024
|
$6.72
|
$6.72
|
$6.69
|
$6.72
|
12,977
|
|
28/11/2024
|
$6.69
|
$6.71
|
$6.69
|
$6.70
|
1,735
|
|
27/11/2024
|
$6.71
|
$6.72
|
$6.69
|
$6.69
|
64,530
|
|
26/11/2024
|
$6.70
|
$6.72
|
$6.70
|
$6.71
|
20,723
|
|
25/11/2024
|
$6.72
|
$6.72
|
$6.71
|
$6.71
|
35,357
|
|
22/11/2024
|
$6.71
|
$6.72
|
$6.70
|
$6.72
|
25,988
|
|
21/11/2024
|
$6.71
|
$6.72
|
$6.70
|
$6.72
|
70,163
|
|
20/11/2024
|
$6.72
|
$6.72
|
$6.69
|
$6.70
|
94,860
|
|
19/11/2024
|
$6.69
|
$6.71
|
$6.69
|
$6.70
|
177,991
|
|
18/11/2024
|
$6.71
|
$6.72
|
$6.71
|
$6.71
|
8,825
|
|
15/11/2024
|
$6.71
|
$6.72
|
$6.69
|
$6.68
|
126,868
|
|
14/11/2024
|
$6.75
|
$6.75
|
$6.67
|
$6.68
|
49,788
|
|
13/11/2024
|
$6.73
|
$6.73
|
$6.71
|
$6.72
|
50,398
|
|
12/11/2024
|
$6.75
|
$6.75
|
$6.71
|
$6.73
|
98,823
|
|
11/11/2024
|
$6.73
|
$6.74
|
$6.72
|
$6.74
|
37,653
|
|
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
|