iShares Interest Rate Hed... (LQDH)
AMEX: LQDH
· Real-Time Price · USD
93.54
0.22 (0.24%)
At close: Sep 26, 2025, 3:59 PM
93.46
-0.09%
After-hours: Sep 26, 2025, 05:29 PM EDT
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.41 | 93.55 | 93.38 | 93.46 | 93.46 | 0.15% | 33,055 |
| Sep 25, 2025 | 93.24 | 93.32 | 93.10 | 93.32 | 93.32 | 0.15% | 25,800 |
| Sep 24, 2025 | 93.22 | 93.30 | 93.18 | 93.18 | 93.18 | -0.16% | 16,800 |
| Sep 23, 2025 | 93.31 | 93.43 | 93.29 | 93.33 | 93.33 | -0.06% | 25,700 |
| Sep 22, 2025 | 93.35 | 93.47 | 93.32 | 93.39 | 93.39 | -0.10% | 53,400 |
| Sep 19, 2025 | 93.50 | 93.50 | 93.39 | 93.48 | 93.48 | -0.02% | 21,500 |
| Sep 18, 2025 | 93.32 | 93.50 | 93.31 | 93.50 | 93.50 | 0.19% | 37,606 |
| Sep 17, 2025 | 93.14 | 93.32 | 93.14 | 93.32 | 93.32 | 0.15% | 20,400 |
| Sep 16, 2025 | 93.25 | 93.29 | 93.17 | 93.18 | 93.18 | -0.11% | 137,000 |
| Sep 15, 2025 | 93.21 | 93.29 | 93.20 | 93.28 | 93.28 | 0.20% | 37,900 |
| Sep 12, 2025 | 93.10 | 93.14 | 93.01 | 93.09 | 93.09 | 0.02% | 31,440 |
| Sep 11, 2025 | 92.91 | 93.08 | 92.91 | 93.07 | 93.07 | 0.22% | 22,000 |
| Sep 10, 2025 | 92.87 | 92.97 | 92.82 | 92.87 | 92.87 | 0.13% | 19,700 |
| Sep 9, 2025 | 92.64 | 92.75 | 92.50 | 92.75 | 92.75 | 0.04% | 107,600 |
| Sep 8, 2025 | 92.74 | 92.81 | 92.69 | 92.71 | 92.71 | -0.05% | 29,739 |
| Sep 5, 2025 | 92.81 | 92.81 | 92.65 | 92.76 | 92.76 | 0.09% | 75,200 |
| Sep 4, 2025 | 92.56 | 92.69 | 92.49 | 92.68 | 92.68 | 0.22% | 36,508 |
| Sep 3, 2025 | 92.44 | 92.49 | 92.31 | 92.48 | 92.48 | -0.28% | 30,000 |
| Sep 2, 2025 | 92.61 | 92.79 | 92.54 | 92.74 | 92.27 | 0.02% | 26,805 |
| Aug 29, 2025 | 92.95 | 93.00 | 92.71 | 92.72 | 92.25 | -0.24% | 23,500 |