U.S. markets closed

iShares Interest Rate Hedged Corporate Bond ETF (LQDH)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
94.10+0.23 (+0.25%)
Al cierre: 04:00PM EDT
93.80 -0.30 (-0.32%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202493.9994.1093.9794.1094.1014,388
23 may 202494.0694.0693.8793.8793.8712,100
22 may 202493.9193.9993.8793.9193.9120,200
21 may 202493.9794.0293.9393.9893.9821,700
20 may 202494.0494.0693.9694.0194.0122,300
17 may 202493.8893.9893.8893.9893.9811,900
16 may 202493.8693.9493.8593.8593.8524,000
15 may 202493.7993.8593.7193.8093.8029,000
14 may 202493.6993.6993.6093.6393.6330,600
13 may 202493.7093.7193.5893.5893.5824,700
10 may 202493.7193.7193.6193.6193.6131,600
09 may 202493.7693.7693.6093.6593.6528,900
08 may 202493.5693.7093.5693.6593.6531,600
07 may 202493.7893.7893.6293.6693.6631,400
06 may 202493.7493.8493.7293.8393.83102,300
03 may 202493.6993.7293.6093.6793.6713,600
02 may 202493.5393.6193.4393.6193.6123,400
02 may 20240.639 Dividendo
01 may 202494.0294.2093.9494.1093.4624,000
30 abr 202494.0394.1193.9593.9593.3129,400
29 abr 202494.0394.0893.9494.0193.3724,700
26 abr 202493.9894.0093.9093.9393.2911,600
25 abr 202493.6493.9193.5493.8093.1616,600
24 abr 202493.8093.8093.6493.6493.009,000
23 abr 202493.6993.8693.6493.7893.1424,400
22 abr 202493.5593.6593.5293.6192.9713,900
19 abr 202493.4493.4893.3593.3592.7212,700
18 abr 202493.4393.4693.3593.3792.7411,100
17 abr 202493.4593.4593.2593.2992.666,800
16 abr 202493.2993.3093.0693.1992.569,600
15 abr 202493.6993.6993.1993.2192.5848,500
12 abr 202493.7193.7193.4893.6192.9724,100
11 abr 202493.7993.8093.6393.7093.0611,700
10 abr 202493.8293.8893.7093.7493.1025,000
09 abr 202493.7693.8793.7193.7993.1516,000
08 abr 202493.6193.8393.6193.7493.1029,100
05 abr 202493.4793.5893.4393.5492.9018,500
04 abr 202493.6293.6493.3293.3692.7350,600
03 abr 202493.4993.6693.4993.5592.9125,900
02 abr 202493.4293.5193.2793.4892.8523,900
02 abr 20240.574 Dividendo
01 abr 202494.0494.1093.9994.0092.7916,900
28 mar 202494.0494.1394.0294.0492.839,500
27 mar 202493.8894.1093.8794.0792.8644,700
26 mar 202493.9493.9493.7693.7792.5624,000
25 mar 202494.0094.0093.8793.8992.6824,100
22 mar 202494.0594.0593.9493.9692.7517,500
21 mar 202493.9294.0793.9294.0292.8121,200
20 mar 202493.7293.8293.5893.8092.5916,300
19 mar 202493.7193.8493.6893.7892.5815,000
18 mar 202493.8593.8693.7193.7192.5123,400
15 mar 202493.5793.7593.5793.6992.4924,600
14 mar 202493.5893.5993.4793.5592.3511,700
13 mar 202493.5093.6293.4693.5592.3513,800
12 mar 202493.4693.5093.3993.4092.2021,900
11 mar 202493.1393.3593.1393.2692.0618,900
08 mar 202493.1293.2793.1093.1691.9619,300
07 mar 202493.0493.1092.9993.0691.8613,500
06 mar 202492.9493.0292.8992.8991.7021,000
05 mar 202492.8792.9592.8292.8591.6636,200
04 mar 202492.9993.0092.8692.9191.7210,100
04 mar 20240.606 Dividendo
01 mar 202493.3693.5293.2193.5191.7113,300
29 feb 202493.4393.5493.2593.3391.5324,100
28 feb 202493.4293.4693.2993.3191.5110,100
27 feb 202493.6193.7093.6093.6491.8410,400
26 feb 202493.7193.7193.5793.6591.8557,700
23 feb 202493.9994.0093.7693.7891.9714,400
22 feb 202494.1294.1293.8793.9992.1811,100
21 feb 202493.7993.9493.7493.8992.0878,300
20 feb 202493.7193.7993.5193.7991.9814,600
16 feb 202493.6193.6993.5593.5991.7923,900
15 feb 202493.5293.6193.4493.5591.757,700
14 feb 202493.3793.4393.2293.4291.6212,400
13 feb 202493.1393.3693.0493.2891.4824,800
12 feb 202493.3093.3093.1593.2391.4315,100
09 feb 202493.2493.3293.2493.2991.4924,000
08 feb 202493.4393.4393.2293.2391.4413,000
07 feb 202493.3793.4193.2693.4091.6014,200
06 feb 202493.4993.5493.4493.4491.6434,700
05 feb 202493.4093.4993.2793.4791.6730,300
02 feb 202493.0893.4293.0893.3991.5958,900
02 feb 20240.665 Dividendo
01 feb 202493.9194.0293.6693.9391.4767,500
31 ene 202494.1394.1493.8893.9291.4633,600
30 ene 202494.0494.1994.0294.1991.728,600
29 ene 202494.3294.3294.0694.1191.6423,300
26 ene 202494.2994.3794.2194.2291.7636,000
25 ene 202494.1994.3594.1794.3491.8769,300
24 ene 202494.0894.2193.9694.0391.5713,600
23 ene 202493.9794.0193.6593.8791.4145,600
22 ene 202494.0794.0793.9693.9691.5017,300
19 ene 202493.8093.9493.7693.8491.3825,100
18 ene 202493.9193.9193.7193.7291.2639,400
17 ene 202493.7293.7293.3893.5391.0822,000
16 ene 202493.4993.5593.3993.4891.0319,800
12 ene 202493.6993.9393.6493.7191.2610,300
11 ene 202493.6493.8193.5093.7191.259,100
10 ene 202493.6793.7793.5493.5491.0911,400
09 ene 202493.2793.6793.2693.5891.1318,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...