Market data

Select a section

IShares iShrs $ Crp Bnd Int Rate Hdg USD (Dist)

(LQDH)
Sector: n/a
$101.44
$0.34 0.34
Last updated: 08:44:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $101.08 $101.96 $101.07 $101.10 1,274
09/04/2025 $100.95 $100.95 $99.27 $100.60 806
08/04/2025 $101.09 $101.55 $100.50 $101.55 2,068
07/04/2025 $100.00 $100.69 $99.35 $100.69 4,131
04/04/2025 $101.58 $101.70 $100.64 $100.99 12,359
03/04/2025 $103.18 $103.18 $101.58 $101.57 2,595
02/04/2025 $102.80 $102.80 $102.09 $102.09 495
01/04/2025 $102.80 $102.80 $102.07 $102.07 1,813
31/03/2025 $102.65 $103.03 $102.06 $102.06 1,598
28/03/2025 $103.28 $103.28 $102.56 $102.56 282
27/03/2025 $102.29 $103.15 $102.29 $102.85 346
26/03/2025 $102.89 $103.41 $102.47 $102.88 1,407
25/03/2025 $103.33 $103.33 $102.84 $102.93 1,399
24/03/2025 $103.15 $103.15 $102.83 $102.94 414
21/03/2025 $102.32 $103.25 $102.32 $102.38 916
20/03/2025 $103.34 $103.34 $102.87 $102.96 4,171
19/03/2025 $103.06 $103.06 $102.09 $102.66 2,687
18/03/2025 $103.04 $103.04 $102.43 $102.53 498
17/03/2025 $102.71 $102.71 $102.45 $102.61 1,439
14/03/2025 $102.44 $102.44 $102.19 $102.19 751
13/03/2025 $102.26 $102.73 $101.76 $102.01 1,960
12/03/2025 $103.64 $103.64 $103.23 $103.63 17,100
11/03/2025 $103.86 $103.86 $103.25 $103.46 6,328
10/03/2025 $104.38 $104.38 $103.49 $103.65 4,177
07/03/2025 $104.40 $104.40 $103.63 $103.91 3,733
06/03/2025 $104.22 $104.22 $103.86 $103.86 3,321
05/03/2025 $104.20 $104.20 $103.60 $103.65 3,749
04/03/2025 $103.55 $103.74 $103.27 $103.37 3,526
03/03/2025 $104.18 $104.18 $103.62 $103.61 475
28/02/2025 $104.19 $104.19 $103.75 $103.75 2,142
27/02/2025 $104.10 $104.22 $103.35 $103.92 33,823
26/02/2025 $104.25 $104.46 $104.14 $104.19 5,259
25/02/2025 $104.68 $104.68 $104.00 $104.29 536
24/02/2025 $104.86 $104.92 $104.01 $104.50 282
21/02/2025 $104.93 $104.93 $104.33 $104.62 262
20/02/2025 $104.70 $104.71 $104.62 $104.62 1,101
19/02/2025 $104.79 $104.79 $104.64 $104.74 1,883
18/02/2025 $105.16 $105.16 $104.28 $104.46 197,465
17/02/2025 $104.27 $105.10 $104.27 $104.58 101
14/02/2025 $104.61 $105.02 $104.58 $104.60 613
13/02/2025 $105.01 $105.01 $104.21 $104.40 1,907
12/02/2025 $104.35 $104.73 $104.14 $104.51 605
11/02/2025 $104.21 $104.66 $103.80 $104.23 1,953
10/02/2025 $104.48 $104.48 $103.96 $103.96 538
07/02/2025 $104.23 $104.71 $103.87 $104.09 3,332
06/02/2025 $104.57 $104.57 $104.06 $104.34 388
05/02/2025 $104.60 $104.60 $104.12 $104.34 2,594
04/02/2025 $104.73 $104.73 $104.07 $104.29 4,560
03/02/2025 $104.72 $104.72 $103.99 $104.29 2,040
31/01/2025 $104.86 $104.86 $104.31 $104.32 515
30/01/2025 $104.58 $104.58 $104.28 $104.28 873
29/01/2025 $104.44 $104.46 $104.18 $104.25 374
28/01/2025 $104.93 $104.93 $104.27 $104.41 548
27/01/2025 $104.69 $104.69 $104.26 $104.28 46
24/01/2025 $104.81 $104.81 $103.95 $104.47 61
23/01/2025 $104.70 $104.70 $104.21 $104.43 498
22/01/2025 $104.76 $104.76 $103.87 $104.49 5,864
21/01/2025 $104.74 $104.74 $104.03 $104.03 187
20/01/2025 $104.33 $104.33 $104.01 $104.16 703
17/01/2025 $104.73 $104.73 $103.96 $103.96 314
16/01/2025 $104.66 $104.66 $103.97 $104.24 2,151
15/01/2025 $104.27 $104.30 $103.80 $104.24 311
14/01/2025 $104.08 $104.08 $103.23 $103.68 855
13/01/2025 $104.56 $104.56 $103.75 $103.86 562
10/01/2025 $104.49 $104.49 $103.77 $103.78 2,005
09/01/2025 $103.81 $104.26 $103.81 $103.93 237
08/01/2025 $104.10 $104.10 $103.67 $103.81 222
07/01/2025 $104.14 $104.14 $103.61 $103.72 722
06/01/2025 $103.90 $104.38 $103.65 $103.65 1,280
03/01/2025 $104.10 $104.10 $103.61 $103.61 1,108
02/01/2025 $104.26 $104.26 $103.76 $103.78 6,946
01/01/2025 $104.20 $104.23 $103.92 $104.23 364
31/12/2024 $104.20 $104.23 $103.92 $104.23 364
30/12/2024 $104.24 $104.24 $103.74 $104.01 1,153
27/12/2024 $104.64 $104.64 $103.85 $103.85 4,931
26/12/2024 $104.28 $105.07 $103.31 $103.65 966
25/12/2024 $104.28 $105.07 $103.31 $103.65 966
24/12/2024 $104.28 $105.07 $103.31 $103.65 966
23/12/2024 $103.70 $103.80 $103.52 $103.80 724
20/12/2024 $103.47 $103.66 $103.30 $103.55 973
19/12/2024 $103.82 $103.82 $103.53 $103.72 395
18/12/2024 $104.17 $104.17 $103.64 $103.69 1,308
17/12/2024 $104.47 $104.49 $103.75 $103.76 262
16/12/2024 $104.11 $104.11 $103.16 $104.00 2,919
13/12/2024 $104.04 $104.04 $103.58 $103.58 610
12/12/2024 $103.78 $104.30 $103.52 $103.52 1,255
11/12/2024 $105.47 $105.47 $104.86 $105.26 957
10/12/2024 $105.08 $105.08 $104.71 $104.77 1,929
09/12/2024 $104.84 $104.84 $104.54 $104.59 610
06/12/2024 $104.78 $104.78 $104.50 $104.57 652
05/12/2024 $104.97 $104.97 $104.56 $104.56 1,901
04/12/2024 $104.52 $105.07 $104.44 $104.66 982
03/12/2024 $105.07 $105.07 $104.48 $104.57 1,064
02/12/2024 $104.85 $104.85 $104.35 $104.74 578
29/11/2024 $104.76 $104.76 $104.08 $104.71 5,831
28/11/2024 $103.92 $104.58 $103.92 $104.29 147
27/11/2024 $104.86 $104.86 $103.88 $104.04 3,766
26/11/2024 $105.08 $105.08 $104.30 $104.50 1,369
25/11/2024 $104.81 $104.81 $104.30 $104.50 534
22/11/2024 $104.90 $104.90 $103.92 $104.28 154
21/11/2024 $104.76 $104.98 $104.22 $104.28 958
20/11/2024 $105.04 $105.04 $104.21 $104.45 325
19/11/2024 $104.87 $104.87 $104.31 $104.38 192
18/11/2024 $104.86 $104.86 $104.11 $104.38 783
15/11/2024 $104.93 $104.93 $103.96 $104.07 1,245
14/11/2024 $104.85 $104.85 $103.98 $104.07 1,501
13/11/2024 $105.01 $105.01 $104.12 $104.67 492
12/11/2024 $105.27 $105.27 $104.45 $104.45 657
11/11/2024 $105.25 $105.25 $104.32 $104.70 218
08/11/2024 $104.12 $105.02 $104.11 $104.51 532
07/11/2024 $103.78 $104.57 $103.78 $104.43 647
06/11/2024 $104.76 $104.76 $103.73 $104.15 2,283
05/11/2024 $104.27 $104.27 $103.52 $103.67 6,166
04/11/2024 $104.03 $104.04 $103.33 $103.81 822
01/11/2024 $104.00 $104.00 $103.05 $103.42 2,169
31/10/2024 $104.18 $104.18 $103.37 $103.57 100
30/10/2024 $103.92 $103.92 $103.51 $103.51 1,463
29/10/2024 $104.12 $104.12 $103.15 $103.46 46,466
28/10/2024 $104.07 $104.07 $103.24 $103.72 699
25/10/2024 $103.81 $103.81 $102.87 $103.70 352
24/10/2024 $103.48 $103.77 $101.68 $103.48 760
23/10/2024 $104.03 $104.05 $102.87 $103.48 1,007
22/10/2024 $104.12 $104.12 $103.19 $103.28 1,295
21/10/2024 $104.10 $104.10 $103.24 $103.33 1,705
18/10/2024 $104.09 $104.09 $103.25 $103.48 960
17/10/2024 $104.40 $104.40 $103.66 $103.69 298
16/10/2024 $103.59 $103.80 $103.30 $103.80 1,546
15/10/2024 $103.95 $103.99 $103.50 $103.50 1,935
14/10/2024 $104.22 $104.22 $103.39 $103.92 113
11/10/2024 $103.96 $103.96 $103.58 $103.73 329

Market data

Select a section