NYSEArca - Nasdaq Real Time Price
USD
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
91.96
-0.39
(-0.42%)
As of 3:03:03 PM EDT. Market Open.
Trade LQDH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
92.12
92.29
91.96
92.03
92.03
327,348
Oct 29, 2026
92.57
92.61
92.18
92.35
92.35
118,600
Oct 28, 2026
92.51
92.72
92.40
92.70
92.70
25,100
Oct 27, 2026
92.30
92.51
92.28
92.48
92.48
18,300
Oct 26, 2026
92.27
92.40
92.18
92.22
92.22
25,000
Oct 23, 2026
92.04
92.23
92.00
92.15
92.15
31,100
Oct 22, 2026
92.08
92.30
92.05
92.22
92.22
28,100
Oct 21, 2026
92.38
92.43
92.31
92.35
92.35
18,400
Oct 20, 2026
92.16
92.42
92.16
92.40
92.40
23,600
Oct 19, 2026
92.36
92.48
92.21
92.25
92.25
32,700
Oct 16, 2026
92.74
92.74
92.29
92.36
92.36
35,500
Oct 15, 2026
92.43
92.63
92.30
92.55
92.55
44,400
Oct 14, 2026
92.54
92.57
92.38
92.40
92.40
61,900
Oct 13, 2026
92.53
92.53
92.39
92.40
92.40
22,100
Oct 12, 2026
92.43
92.68
92.40
92.52
92.52
33,200
Oct 9, 2026
92.56
92.56
92.40
92.41
92.41
37,700
Oct 8, 2026
92.46
92.62
92.41
92.48
92.48
20,100
Oct 7, 2026
92.36
92.60
92.30
92.52
92.52
36,900
Oct 6, 2026
92.45
92.63
92.45
92.55
92.55
48,100
Oct 5, 2026
92.16
92.41
92.16
92.41
92.41
25,200
Oct 2, 2026
0.458
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
92.16
92.29
92.07
92.16
92.16
55,500
Oct 1, 2026
92.50
92.71
92.39
92.66
92.20
40,800
Sep 30, 2026
92.69
92.79
92.53
92.67
92.21
96,400
Sep 29, 2026
92.50
92.79
92.50
92.67
92.21
26,400
Sep 28, 2026
92.63
92.71
92.57
92.61
92.15
58,700
Sep 25, 2026
92.60
92.68
92.47
92.66
92.20
49,900
Sep 24, 2026
92.76
92.84
92.75
92.76
92.30
90,300
Sep 23, 2026
92.96
93.02
92.82
92.90
92.44
99,200
Sep 22, 2026
92.92
93.12
92.92
93.12
92.66
37,600
Sep 21, 2026
92.97
93.09
92.95
93.06
92.60
54,900
Sep 18, 2026
92.90
93.00
92.89
93.00
92.54
17,600
Sep 17, 2026
92.87
92.93
92.80
92.89
92.43
28,300
Sep 16, 2026
92.72
92.87
92.70
92.74
92.28
17,200
Sep 15, 2026
92.49
92.60
92.48
92.59
92.13
20,600
Sep 14, 2026
92.44
92.56
92.39
92.53
92.07
16,600
Sep 11, 2026
92.59
92.59
92.42
92.47
92.01
29,300
Sep 10, 2026
92.46
92.54
92.38
92.38
91.92
44,300
Sep 9, 2026
92.38
92.55
92.38
92.53
92.07
44,100
Sep 8, 2026
92.48
92.51
92.35
92.43
91.97
59,800
Sep 4, 2026
92.57
92.57
92.40
92.41
91.95
66,700
Sep 3, 2026
92.41
92.47
92.41
92.44
91.99
30,500
Sep 2, 2026
0.445
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
92.30
92.41
92.30
92.39
91.93
76,800
Sep 1, 2026
93.00
93.00
92.72
92.78
91.88
28,300
Aug 31, 2026
92.91
92.99
92.87
92.96
92.06
31,800
Aug 28, 2026
93.00
93.00
92.83
92.91
92.01
17,900
Aug 27, 2026
92.92
92.94
92.79
92.94
92.04
20,700
Aug 26, 2026
92.66
92.84
92.66
92.84
91.94
20,500
Aug 25, 2026
92.62
92.76
92.62
92.73
91.83
28,900
Aug 24, 2026
92.56
92.67
92.54
92.65
91.75
26,400
Aug 21, 2026
92.37
92.57
92.37
92.56
91.66
43,300
Aug 20, 2026
92.51
92.51
92.34
92.43
91.53
32,900
Aug 19, 2026
92.35
92.52
92.35
92.46
91.56
46,800
Aug 18, 2026
92.14
92.28
92.13
92.25
91.35
25,100
Aug 17, 2026
92.30
92.30
92.24
92.28
91.38
40,900
Aug 14, 2026
92.30
92.40
92.30
92.36
91.46
13,500
Aug 13, 2026
92.40
92.48
92.39
92.45
91.55
22,100
Aug 12, 2026
92.31
92.38
92.26
92.35
91.45
19,300
Aug 11, 2026
92.32
92.32
92.21
92.25
91.35
35,600
Aug 10, 2026
92.41
92.46
92.26
92.26
91.37
23,300
Aug 7, 2026
92.43
92.43
92.35
92.36
91.47
24,200
Aug 6, 2026
92.30
92.39
92.27
92.39
91.49
32,100
Aug 5, 2026
92.44
92.53
92.40
92.40
91.50
25,200
Aug 4, 2026
0.458
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
92.40
92.47
92.38
92.41
91.51
27,100
Aug 3, 2026
92.74
92.87
92.67
92.76
91.41
43,000
Jul 31, 2026
92.50
92.65
92.50
92.58
91.23
63,100
Jul 30, 2026
92.27
92.49
92.27
92.47
91.12
88,600
Jul 29, 2026
92.22
92.35
92.21
92.34
90.99
27,400
Jul 28, 2026
92.24
92.34
92.18
92.25
90.90
34,600
Jul 27, 2026
92.31
92.36
92.21
92.29
90.95
77,800
Jul 24, 2026
92.25
92.45
92.18
92.28
90.93
48,900
Jul 23, 2026
92.40
92.40
92.24
92.32
90.97
273,500
Jul 22, 2026
92.54
92.56
92.43
92.51
91.16
21,300
Jul 21, 2026
92.45
92.57
92.42
92.51
91.16
21,500
Jul 20, 2026
92.61
92.61
92.51
92.54
91.19
27,800
Jul 17, 2026
92.54
92.58
92.45
92.58
91.23
15,600
Jul 16, 2026
92.52
92.73
92.50
92.57
91.22
30,900
Jul 15, 2026
92.42
92.66
92.42
92.57
91.22
24,700
Jul 14, 2026
92.27
92.40
92.25
92.37
91.02
24,100
Jul 13, 2026
92.51
92.62
92.37
92.39
91.04
34,800
Jul 10, 2026
92.78
92.78
92.44
92.51
91.16
49,100
Jul 9, 2026
92.69
92.80
92.64
92.70
91.35
26,500
Jul 8, 2026
92.73
92.76
92.61
92.72
91.37
17,000
Jul 7, 2026
92.85
92.85
92.68
92.74
91.38
20,600
Jul 6, 2026
92.96
92.96
92.79
92.89
91.53
33,500
Jul 2, 2026
0.422
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
92.86
92.95
92.81
92.87
91.51
259,100
Jul 1, 2026
93.30
93.30
93.12
93.20
91.42
63,800
Jun 30, 2026
93.01
93.25
93.01
93.13
91.36
28,100
Jun 29, 2026
93.21
93.23
93.10
93.14
91.36
19,000
Jun 26, 2026
92.98
93.15
92.98
93.08
91.31
25,200
Jun 25, 2026
93.17
93.22
93.07
93.21
91.43
14,600
Jun 24, 2026
93.37
93.37
93.17
93.17
91.39
19,200
Jun 23, 2026
93.25
93.41
93.25
93.36
91.58
24,500
Jun 22, 2026
93.34
93.43
93.21
93.32
91.54
34,700
Jun 18, 2026
93.44
93.44
93.20
93.26
91.48
41,900
Jun 17, 2026
93.33
93.33
93.11
93.23
91.45
32,800
Jun 16, 2026
93.48
93.48
93.22
93.24
91.46
22,700
Jun 15, 2026
93.50
93.53
93.36
93.41
91.63
32,500
Jun 12, 2026
93.24
93.46
93.24
93.46
91.68
22,000
Jun 11, 2026
93.15
93.32
93.13
93.23
91.45
24,400
Jun 10, 2026
93.10
93.19
93.04
93.11
91.33
52,300
Jun 9, 2026
93.15
93.22
93.00
93.17
91.39
37,900
Jun 8, 2026
93.26
93.26
93.08
93.10
91.32
24,000
Jun 5, 2026
93.39
93.39
93.10
93.12
91.34
24,000
Jun 4, 2026
93.28
93.28
93.13
93.23
91.45
80,400
Jun 3, 2026
93.18
93.27
93.15
93.23
91.45
80,500
Jun 2, 2026
0.429
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
93.29
93.40
93.25
93.31
91.53
28,000
Jun 1, 2026
93.63
93.80
93.63
93.71
91.50
15,900
May 29, 2026
93.55
93.69
93.55
93.67
91.46
18,700
May 28, 2026
93.34
93.60
93.34
93.55
91.35
37,800
May 27, 2026
93.47
93.55
93.41
93.52
91.32
35,700
May 26, 2026
93.56
93.63
93.49
93.53
91.33
89,100
May 22, 2026
93.53
93.56
93.38
93.47
91.27
32,400
May 21, 2026
93.18
93.40
93.18
93.37
91.17
18,100
May 20, 2026
93.16
93.31
93.08
93.24
91.04
34,700
May 19, 2026
93.18
93.18
93.04
93.04
90.85
27,400
May 18, 2026
93.40
93.40
93.17
93.18
90.98
23,300
May 15, 2026
93.10
93.27
93.00
93.18
90.98
30,600
May 14, 2026
93.25
93.27
93.12
93.12
90.93
17,600
May 13, 2026
93.09
93.13
92.96
93.05
90.86
27,500
May 12, 2026
93.03
93.05
92.95
93.00
90.81
20,400
May 11, 2026
92.97
93.13
92.97
93.03
90.84
18,200
May 8, 2026
93.00
93.03
92.84
92.99
90.80
15,100
May 7, 2026
92.95
92.95
92.72
92.72
90.53
23,500
May 6, 2026
93.03
93.03
92.83
92.83
90.64
31,800
May 5, 2026
92.64
92.82
92.63
92.65
90.47
22,200
May 4, 2026
0.459
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
92.43
92.51
92.38
92.47
90.29
33,000
May 1, 2026
93.00
93.04
92.92
92.92
90.28
30,600
Apr 30, 2026
92.65
92.86
92.62
92.72
90.09
30,300
Apr 29, 2026
92.81
92.81
92.68
92.70
90.07
17,900
Apr 28, 2026
92.72
92.78
92.64
92.78
90.15
39,000
Apr 27, 2026
92.84
92.85
92.69
92.71
90.08
19,500
Apr 24, 2026
92.94
92.94
92.74
92.75
90.12
30,300
Apr 23, 2026
92.93
93.06
92.75
92.79
90.16
14,800
Apr 22, 2026
93.10
93.10
92.86
92.86
90.22
27,400
Apr 21, 2026
92.99
92.99
92.79
92.79
90.16
45,000
Apr 20, 2026
92.89
92.97
92.82
92.84
90.21
36,100
Apr 17, 2026
92.91
93.02
92.79
92.82
90.19
79,900
Apr 16, 2026
92.90
92.92
92.71
92.77
90.14
29,200
Apr 15, 2026
92.85
92.96
92.77
92.89
90.25
42,300
Apr 14, 2026
92.88
92.97
92.73
92.73
90.10
69,400
Apr 13, 2026
92.30
92.71
92.30
92.67
90.04
46,000
Apr 10, 2026
92.60
92.72
92.41
92.50
89.87
20,500
Apr 9, 2026
92.48
92.65
92.40
92.64
90.01
131,800
Apr 8, 2026
92.86
92.86
92.38
92.47
89.85
22,600
Apr 7, 2026
92.25
92.36
91.98
92.36
89.74
38,200
Apr 6, 2026
92.22
92.45
92.22
92.29
89.67
35,300
Apr 2, 2026
0.492
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
91.88
92.25
91.88
92.19
89.57
15,000
Apr 1, 2026
92.50
92.74
92.49
92.69
89.58
22,400
Mar 31, 2026
91.89
92.36
91.89
92.34
89.24
17,600
Mar 30, 2026
91.91
91.96
91.73
91.83
88.75
19,900
Mar 27, 2026
91.88
91.88
91.66
91.67
88.60
21,100
Mar 26, 2026
92.10
92.22
91.92
91.96
88.88
31,900
Mar 25, 2026
92.50
92.50
92.09
92.11
89.02
183,900
Mar 24, 2026
92.00
92.27
91.95
92.04
88.95
29,000
Mar 23, 2026
91.79
92.18
91.79
92.04
88.95
31,900
Mar 20, 2026
92.05
92.10
91.61
91.64
88.57
23,200
Mar 19, 2026
91.61
92.03
91.50
92.03
88.94
81,600
Mar 18, 2026
91.86
91.93
91.64
91.65
88.58
45,600
Mar 17, 2026
91.60
91.89
91.60
91.85
88.77
43,200
Mar 16, 2026
91.43
91.68
91.41
91.43
88.36
32,000
Mar 13, 2026
91.66
91.76
91.15
91.18
88.12
56,000
Mar 12, 2026
91.66
91.78
91.38
91.48
88.41
75,100
Mar 11, 2026
92.19
92.19
91.71
91.78
88.70
45,600
Mar 10, 2026
92.39
92.51
92.20
92.20
89.11
34,500
Mar 9, 2026
91.96
92.43
91.96
92.42
89.32
38,800
Mar 6, 2026
92.20
92.24
91.90
92.09
89.00
43,400
Mar 5, 2026
92.56
92.56
92.26
92.41
89.31
130,400
Mar 4, 2026
92.54
92.67
92.43
92.57
89.47
12,400
Mar 3, 2026
0.435
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
92.02
92.46
92.02
92.45
89.35
34,400
Mar 2, 2026
92.45
92.81
92.45
92.68
89.15
38,100
Feb 27, 2026
92.70
92.79
92.51
92.51
88.99
54,200
Feb 26, 2026
93.06
93.06
92.83
92.94
89.41
30,300
Feb 25, 2026
93.08
93.17
93.03
93.06
89.52
52,300
Feb 24, 2026
92.93
93.00
92.86
92.93
89.39
76,800
Feb 23, 2026
93.25
93.25
92.96
92.99
89.45
30,800
Feb 20, 2026
93.30
93.41
93.23
93.25
89.70
23,800
Feb 19, 2026
93.36
93.37
93.25
93.29
89.74
75,300
Feb 18, 2026
93.29
93.40
93.27
93.38
89.82
77,700
Feb 17, 2026
93.05
93.28
93.05
93.18
89.63
62,200
Feb 13, 2026
93.18
93.21
93.10
93.13
89.58
41,600
Feb 12, 2026
93.47
93.47
93.11
93.11
89.56
75,700
Feb 11, 2026
93.32
93.35
93.22
93.30
89.75
31,700
Feb 10, 2026
93.29
93.37
93.15
93.15
89.60
122,100
Feb 9, 2026
93.25
93.45
93.25
93.31
89.76
64,600
Feb 6, 2026
93.29
93.38
93.29
93.36
89.81
55,300
Feb 5, 2026
93.26
93.39
93.26
93.28
89.73
42,100
Feb 4, 2026
93.43
93.47
93.34
93.43
89.87
68,000
Feb 3, 2026
0.429
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
93.60
93.64
93.42
93.46
89.90
38,000
Feb 2, 2026
93.91
94.08
93.91
93.93
89.94
30,400
Jan 30, 2026
93.79
93.96
93.79
93.91
89.92
44,400
Jan 29, 2026
93.98
94.03
93.76
93.95
89.96
135,400
Jan 28, 2026
94.16
94.25
94.03
94.05
90.06
178,000
Jan 27, 2026
94.20
94.23
94.06
94.14
90.14
169,000
Jan 26, 2026
94.25
94.30
94.15
94.15
90.15
89,600
Jan 23, 2026
94.38
94.38
94.16
94.20
90.20
54,100
Jan 22, 2026
94.19
94.33
94.13
94.24
90.24
102,400
Jan 21, 2026
93.84
94.23
93.75
94.11
90.11
163,600
Jan 20, 2026
93.65
93.77
93.58
93.65
89.67
166,900
Jan 16, 2026
94.00
94.00
93.89
93.90
89.91
87,100
Jan 15, 2026
93.98
93.99
93.90
93.90
89.91
577,300
Jan 14, 2026
93.80
93.88
93.74
93.82
89.84
36,900
Jan 13, 2026
93.79
93.83
93.69
93.83
89.85
22,900
Jan 12, 2026
93.57
93.68
93.52
93.60
89.63
31,900
Jan 9, 2026
93.49
93.65
93.49
93.57
89.60
41,000
Jan 8, 2026
93.35
93.42
93.35
93.42
89.45
27,400
Jan 7, 2026
93.43
93.48
93.33
93.37
89.40
31,300
Jan 6, 2026
93.43
93.45
93.33
93.42
89.46
25,500
Jan 5, 2026
93.34
93.42
93.23
93.38
89.41
38,800
Jan 2, 2026
93.48
93.48
93.28
93.34
89.38
27,300
Dec 31, 2025
93.41
93.50
93.33
93.35
89.39
25,400
Dec 30, 2025
93.44
93.44
93.32
93.39
89.42
36,900
Dec 29, 2025
93.35
93.41
93.30
93.35
89.39
35,200
Dec 26, 2025
93.35
93.46
93.35
93.35
89.39
27,200
Dec 24, 2025
93.16
93.36
93.16
93.30
89.34
14,300
Dec 23, 2025
0.459
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
93.18
93.21
93.09
93.21
89.25
33,300
Dec 22, 2025
93.45
93.54
93.41
93.47
89.06
31,200
Dec 19, 2025
93.52
93.57
93.39
93.40
88.99
22,700
Dec 18, 2025
93.35
93.43
93.28
93.40
88.99
27,600
Dec 17, 2025
93.47
93.49
93.26
93.32
88.92
43,100
Dec 16, 2025
93.41
93.42
93.22
93.33
88.93
41,300
Dec 15, 2025
93.47
93.47
93.25
93.28
88.88
19,300
Dec 12, 2025
93.49
93.49
93.15
93.19
88.79
26,700
Dec 11, 2025
93.49
93.60
93.39
93.41
89.00
28,800
Dec 10, 2025
93.48
93.67
93.39
93.56
89.15
101,600
Dec 9, 2025
93.47
93.47
93.31
93.39
88.98
78,300
Dec 8, 2025
93.44
93.47
93.35
93.38
88.98
54,100
Dec 5, 2025
93.39
93.47
93.23
93.36
88.96
29,000
Dec 4, 2025
93.11
93.26
93.11
93.18
88.78
22,500
Dec 3, 2025
93.02
93.14
92.98
93.08
88.69
29,400
Dec 2, 2025
0.422
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
93.17
93.17
93.03
93.05
88.66
86,600
Dec 1, 2025
93.44
93.56
93.30
93.52
88.71
19,900
Nov 28, 2025
93.50
93.52
93.36
93.52
88.71
10,500
Nov 26, 2025
93.21
93.43
93.21
93.43
88.62
26,200
Nov 25, 2025
93.00
93.22
92.97
93.18
88.38
24,400
Nov 24, 2025
92.77
93.01
92.77
93.01
88.22
24,400
Nov 21, 2025
92.76
92.80
92.63
92.75
87.98
80,300
Nov 20, 2025
93.00
93.00
92.63
92.68
87.91
73,500
Nov 19, 2025
92.72
92.87
92.72
92.77
88.00
71,400
Nov 18, 2025
92.62
92.80
92.60
92.72
87.95
45,300
Nov 17, 2025
92.85
92.87
92.70
92.78
88.00
27,500
Nov 14, 2025
92.80
93.00
92.80
92.80
88.02
29,900
Nov 13, 2025
93.03
93.03
92.80
92.85
88.07
30,700
Nov 12, 2025
92.93
93.03
92.90
93.03
88.24
16,300
Nov 11, 2025
93.29
93.29
93.01
93.06
88.27
44,900
Nov 10, 2025
92.99
92.99
92.85
92.90
88.12
24,400
Nov 7, 2025
92.73
92.75
92.60
92.73
87.96
18,100
Nov 6, 2025
92.87
92.87
92.70
92.79
88.01
22,100
Nov 5, 2025
92.86
92.97
92.80
92.93
88.15
24,100
Nov 4, 2025
0.458
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
92.71
92.89
92.67
92.74
87.97
71,900
Nov 3, 2025
93.33
93.33
93.11
93.15
87.92
54,900
Oct 31, 2025
93.71
93.71
93.29
93.35
88.11
45,400
