MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LQDH — iShares Interest Rate Hedged Corporate Bond ETF
NYSE ArcaiShares Interest Rate Hedged Corporate Bond ETF
$92.41
+0.25(+0.27%)
- O
- 92.16
- H
- 92.41
- L
- 92.16
- V
- 25.17K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$92.41
Period Return+1.93%
Period High$94.38
Period Low$90.39
Avg Daily Volume44.6K
Total Trading Days365
LQDH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $92.16 | $92.41 | $92.16 | $92.41 | +$0.25 | +0.27% | 25,174 | $92.30 | $92.16 $92.41 |
| Oct 2, 2026 | $92.16 | $92.29 | $92.07 | $92.16 | $-0.50 | -0.54% | 55,489 | $92.16 | $92.07 $92.29 |
| Oct 1, 2026 | $92.50 | $92.71 | $92.39 | $92.66 | $-0.01 | -0.01% | 40,831 | $92.49 | $92.39 $92.71 |
| Sep 30, 2026 | $92.69 | $92.79 | $92.53 | $92.67 | +$0.00 | +0.00% | 96,410 | $92.67 | $92.53 $92.79 |
| Sep 29, 2026 | $92.50 | $92.79 | $92.50 | $92.67 | +$0.06 | +0.06% | 26,427 | $92.66 | $92.50 $92.79 |
| Sep 28, 2026 | $92.63 | $92.71 | $92.57 | $92.61 | $-0.05 | -0.05% | 58,660 | $92.62 | $92.57 $92.71 |
| Sep 25, 2026 | $92.60 | $92.68 | $92.47 | $92.66 | $-0.10 | -0.11% | 49,938 | $92.57 | $92.47 $92.68 |
| Sep 24, 2026 | $92.76 | $92.84 | $92.75 | $92.76 | $-0.14 | -0.15% | 90,281 | $92.80 | $92.75 $92.84 |
| Sep 23, 2026 | $92.96 | $93.02 | $92.82 | $92.90 | $-0.22 | -0.24% | 99,159 | $92.90 | $92.82 $93.02 |
| Sep 22, 2026 | $92.92 | $93.12 | $92.92 | $93.12 | +$0.06 | +0.06% | 37,594 | $93.02 | $92.92 $93.12 |
| Sep 21, 2026 | $92.97 | $93.09 | $92.95 | $93.06 | +$0.06 | +0.06% | 54,870 | $93.04 | $92.95 $93.09 |
| Sep 18, 2026 | $92.90 | $93.00 | $92.89 | $93.00 | +$0.11 | +0.12% | 17,619 | $92.92 | $92.89 $93.00 |
| Sep 17, 2026 | $92.87 | $92.93 | $92.80 | $92.89 | +$0.15 | +0.16% | 28,296 | $92.89 | $92.80 $92.93 |
| Sep 16, 2026 | $92.72 | $92.87 | $92.70 | $92.74 | +$0.15 | +0.16% | 17,163 | $92.78 | $92.70 $92.87 |
| Sep 15, 2026 | $92.49 | $92.60 | $92.48 | $92.59 | +$0.06 | +0.06% | 20,623 | $92.53 | $92.48 $92.60 |
| Sep 14, 2026 | $92.44 | $92.56 | $92.39 | $92.53 | +$0.06 | +0.06% | 16,649 | $92.50 | $92.39 $92.56 |
| Sep 11, 2026 | $92.59 | $92.59 | $92.42 | $92.47 | +$0.09 | +0.10% | 29,306 | $92.50 | $92.42 $92.59 |
| Sep 10, 2026 | $92.46 | $92.54 | $92.38 | $92.38 | $-0.15 | -0.16% | 44,255 | $92.45 | $92.38 $92.54 |
| Sep 9, 2026 | $92.38 | $92.55 | $92.38 | $92.53 | +$0.10 | +0.11% | 44,144 | $92.46 | $92.38 $92.55 |
| Sep 8, 2026 | $92.48 | $92.51 | $92.35 | $92.43 | +$0.02 | +0.02% | 59,762 | $92.44 | $92.35 $92.51 |
| Sep 4, 2026 | $92.57 | $92.57 | $92.40 | $92.41 | $-0.03 | -0.04% | 66,718 | $92.45 | $92.40 $92.57 |
| Sep 3, 2026 | $92.41 | $92.47 | $92.41 | $92.44 | +$0.05 | +0.06% | 30,491 | $92.44 | $92.41 $92.47 |
| Sep 2, 2026 | $92.30 | $92.41 | $92.30 | $92.39 | $-0.39 | -0.42% | 76,948 | $92.38 | $92.30 $92.41 |
| Sep 1, 2026 | $93.00 | $93.00 | $92.72 | $92.78 | $-0.18 | -0.19% | 28,347 | $92.87 | $92.72 $93.00 |
| Aug 31, 2026 | $92.91 | $92.99 | $92.87 | $92.96 | +$0.05 | +0.05% | 31,760 | $92.95 | $92.87 $92.99 |
| Aug 28, 2026 | $93.00 | $93.00 | $92.83 | $92.91 | $-0.03 | -0.03% | 17,930 | $92.92 | $92.83 $93.00 |
| Aug 27, 2026 | $92.92 | $92.94 | $92.79 | $92.94 | +$0.10 | +0.10% | 20,739 | $92.87 | $92.79 $92.94 |
| Aug 26, 2026 | $92.66 | $92.84 | $92.66 | $92.84 | +$0.11 | +0.12% | 20,454 | $92.79 | $92.66 $92.84 |
| Aug 25, 2026 | $92.62 | $92.76 | $92.62 | $92.73 | +$0.08 | +0.09% | 28,878 | $92.70 | $92.62 $92.76 |
| Aug 24, 2026 | $92.56 | $92.67 | $92.54 | $92.65 | +$0.09 | +0.10% | 26,412 | $92.51 | $92.54 $92.67 |