Market data

Select a section

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

(LQDH)
Sector: n/a
$104.66
$-0.30 -0.29
Last updated: 16:40:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $105.39 $105.39 $104.66 $104.66 287
30/10/2025 $104.79 $105.51 $104.79 $104.96 176
29/10/2025 $105.66 $105.66 $104.67 $105.24 27
28/10/2025 $105.73 $105.73 $105.13 $105.13 635
27/10/2025 $105.00 $105.73 $104.75 $105.20 578
24/10/2025 $105.42 $105.42 $104.58 $105.04 632
23/10/2025 $105.39 $105.39 $104.41 $104.94 806
22/10/2025 $105.28 $105.39 $104.35 $104.67 172
21/10/2025 $105.30 $105.30 $104.37 $104.81 1,108
20/10/2025 $105.34 $105.48 $104.90 $105.08 1,161
17/10/2025 $105.13 $105.13 $104.17 $104.56 269
16/10/2025 $104.38 $105.31 $104.38 $104.91 7
15/10/2025 $105.03 $105.36 $104.13 $104.73 199
14/10/2025 $104.58 $105.17 $103.86 $104.57 501
13/10/2025 $104.31 $105.13 $104.28 $104.28 402
10/10/2025 $105.26 $105.26 $104.28 $104.65 345
09/10/2025 $105.53 $105.53 $104.88 $104.96 367
08/10/2025 $105.44 $105.44 $104.98 $105.08 469
07/10/2025 $105.26 $105.47 $104.90 $104.90 297
06/10/2025 $105.82 $105.82 $104.90 $105.14 94
03/10/2025 $105.27 $105.44 $104.67 $105.03 413
02/10/2025 $105.40 $105.40 $104.44 $105.00 29
01/10/2025 $105.45 $105.45 $104.50 $104.81 6
30/09/2025 $104.51 $105.30 $104.51 $104.70 1,205
29/09/2025 $105.11 $105.41 $104.58 $104.90 484
26/09/2025 $105.23 $105.24 $104.67 $104.67 329
25/09/2025 $105.25 $105.25 $104.49 $104.49 226
24/09/2025 $105.30 $105.30 $104.56 $104.89 305
23/09/2025 $105.26 $105.26 $104.67 $104.89 3,679
22/09/2025 $105.52 $105.52 $104.82 $104.94 154
19/09/2025 $105.54 $105.54 $105.09 $105.11 868
18/09/2025 $105.24 $105.24 $104.26 $104.70 491
17/09/2025 $104.88 $104.93 $104.32 $104.72 239
16/09/2025 $104.37 $105.36 $104.37 $104.91 152
15/09/2025 $105.33 $105.33 $104.35 $104.85 3,374
12/09/2025 $104.76 $105.15 $104.47 $104.64 1,377
11/09/2025 $105.05 $105.05 $104.24 $104.57 1,045
10/09/2025 $105.85 $105.85 $104.93 $105.78 395
09/09/2025 $106.05 $106.05 $105.23 $105.48 1,533
08/09/2025 $106.16 $106.16 $105.18 $105.45 634
05/09/2025 $105.75 $105.75 $105.44 $105.44 858
04/09/2025 $105.63 $105.63 $104.64 $105.52 19
03/09/2025 $105.72 $105.72 $104.75 $105.15 645
02/09/2025 $105.64 $105.64 $104.84 $104.84 39
01/09/2025 $105.54 $105.54 $104.72 $105.13 41
29/08/2025 $104.81 $105.71 $104.81 $105.04 104
28/08/2025 $105.63 $105.75 $104.67 $105.27 165
27/08/2025 $105.50 $105.74 $105.25 $105.38 896
26/08/2025 $105.20 $105.73 $105.20 $105.36 5,461
25/08/2025 $105.67 $105.67 $105.11 $105.46 1,119
22/08/2025 $105.67 $105.67 $105.11 $105.46 1,119
21/08/2025 $105.40 $105.40 $105.11 $105.31 300
20/08/2025 $105.86 $105.86 $104.88 $105.28 1,248
19/08/2025 $105.92 $105.93 $105.36 $105.48 202
18/08/2025 $105.51 $105.86 $104.87 $105.51 124
15/08/2025 $105.39 $105.51 $105.39 $105.51 777
14/08/2025 $104.54 $105.72 $104.54 $104.98 21
13/08/2025 $105.41 $105.41 $105.32 $105.32 314
12/08/2025 $104.42 $105.29 $104.41 $104.96 4,879
11/08/2025 $104.79 $105.13 $104.13 $104.83 84
08/08/2025 $105.35 $105.35 $104.87 $104.88 106
07/08/2025 $105.01 $105.23 $104.49 $104.72 957
06/08/2025 $104.24 $105.17 $104.24 $104.63 551
05/08/2025 $105.08 $105.08 $104.42 $104.53 626
04/08/2025 $105.17 $105.17 $104.19 $104.46 41
01/08/2025 $105.40 $105.41 $104.44 $104.43 3
31/07/2025 $104.97 $105.18 $104.32 $104.82 2,004
30/07/2025 $104.75 $105.35 $104.65 $104.65 267
29/07/2025 $105.25 $105.31 $104.74 $104.74 604
28/07/2025 $105.37 $105.38 $104.86 $104.95 425
25/07/2025 $104.36 $105.30 $104.36 $104.87 1,529
24/07/2025 $104.89 $104.89 $104.79 $104.85 538
23/07/2025 $104.78 $105.21 $104.58 $104.89 2,750
22/07/2025 $104.74 $105.08 $104.55 $104.54 423
21/07/2025 $104.20 $104.97 $104.20 $104.76 1,288
18/07/2025 $104.08 $104.79 $104.08 $104.53 423
17/07/2025 $104.91 $104.91 $104.32 $104.64 879
16/07/2025 $104.52 $104.57 $104.47 $104.47 302
15/07/2025 $104.74 $104.74 $104.33 $104.32 95
14/07/2025 $104.37 $104.75 $104.34 $104.45 549
11/07/2025 $104.22 $104.87 $104.22 $104.22 143
10/07/2025 $104.66 $104.66 $104.14 $104.23 2,790
09/07/2025 $104.78 $104.78 $104.03 $104.03 289
08/07/2025 $104.84 $104.84 $104.32 $104.32 125
07/07/2025 $104.94 $104.94 $103.99 $104.20 368
04/07/2025 $104.73 $104.81 $103.80 $104.46 141
03/07/2025 $104.54 $104.96 $103.73 $104.43 374
02/07/2025 $104.08 $104.49 $103.98 $104.26 488
01/07/2025 $103.60 $104.10 $103.60 $103.72 3,002
30/06/2025 $103.80 $104.00 $103.60 $103.80 830
27/06/2025 $104.12 $104.13 $103.60 $103.64 1,184
26/06/2025 $103.47 $103.84 $102.90 $103.63 299
25/06/2025 $104.11 $104.12 $103.45 $103.52 351
24/06/2025 $103.50 $103.66 $103.48 $103.66 3,351
23/06/2025 $104.22 $104.23 $103.45 $103.50 1,272
20/06/2025 $103.80 $104.10 $102.95 $103.36 1,404
19/06/2025 $104.11 $104.11 $103.47 $103.47 3
18/06/2025 $104.04 $104.05 $103.55 $103.62 29
17/06/2025 $104.05 $104.05 $103.53 $103.62 599
16/06/2025 $103.07 $104.04 $103.07 $103.77 112
13/06/2025 $102.84 $103.81 $102.84 $103.50 133
12/06/2025 $104.15 $104.15 $103.31 $103.62 139
11/06/2025 $105.41 $105.41 $104.47 $104.85 312
10/06/2025 $105.21 $105.21 $104.60 $104.60 729
09/06/2025 $105.02 $105.02 $104.75 $104.83 185
06/06/2025 $104.08 $104.71 $104.08 $104.61 229
05/06/2025 $104.65 $104.65 $104.27 $104.51 10,233
04/06/2025 $105.09 $105.09 $104.50 $104.58 437
03/06/2025 $103.86 $104.64 $103.86 $104.64 95
02/06/2025 $104.60 $104.61 $103.61 $104.24 775
30/05/2025 $104.56 $104.57 $104.09 $104.09 8
29/05/2025 $104.36 $104.84 $104.03 $104.13 6,133
28/05/2025 $104.64 $104.64 $103.89 $103.89 5,058
27/05/2025 $103.36 $104.20 $103.36 $104.19 935
26/05/2025 $103.31 $103.98 $103.31 $103.65 121
23/05/2025 $103.31 $103.98 $103.31 $103.65 121
22/05/2025 $103.54 $103.71 $103.33 $103.53 15,152
21/05/2025 $103.79 $103.98 $103.79 $103.87 250
20/05/2025 $103.99 $103.99 $103.88 $103.99 401
19/05/2025 $103.37 $104.31 $103.37 $103.69 918
16/05/2025 $103.95 $103.95 $103.75 $103.75 156
15/05/2025 $104.05 $104.06 $103.69 $103.79 1,004
14/05/2025 $103.12 $104.10 $103.12 $103.84 423
13/05/2025 $102.96 $103.56 $102.96 $103.56 1,065
12/05/2025 $102.78 $103.69 $102.78 $103.24 150
09/05/2025 $102.58 $103.26 $102.58 $103.08 784
08/05/2025 $103.30 $103.30 $102.58 $102.84 126
07/05/2025 $103.11 $103.11 $102.68 $102.79 192
06/05/2025 $103.17 $103.17 $102.41 $102.68 1,321
05/05/2025 $102.69 $102.69 $102.20 $102.38 230

Market data

Select a section