Advertisement
U.S. markets open in 5 hours 28 minutes

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
107.63-0.18 (-0.17%)
At close: 04:00PM EDT
107.60 -0.03 (-0.03%)
After hours: 07:30PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024107.87107.92107.61107.63107.6318,279,900
Mar 15, 2024107.83107.96107.63107.81107.8134,525,600
Mar 14, 2024108.25108.25107.70107.78107.7848,815,400
Mar 13, 2024108.72108.94108.54108.58108.5831,089,900
Mar 12, 2024108.87108.96108.59108.69108.6930,852,100
Mar 11, 2024109.04109.29108.87109.04109.0425,360,200
Mar 08, 2024109.09109.30108.92109.02109.0229,591,100
Mar 07, 2024108.99109.03108.60108.87108.8722,875,700
Mar 06, 2024108.55108.96108.52108.60108.6033,176,900
Mar 05, 2024108.29108.60108.14108.31108.3133,394,200
Mar 04, 2024107.63107.87107.55107.72107.7231,472,000
Mar 01, 2024107.04108.03106.75107.92107.9242,971,500
Mar 01, 20240.393 Dividend
Feb 29, 2024107.72108.15107.52107.66107.2745,656,400
Feb 28, 2024107.44107.63107.40107.56107.1732,713,500
Feb 27, 2024107.65107.84107.51107.57107.1833,453,800
Feb 26, 2024108.09108.09107.48107.72107.3326,696,200
Feb 23, 2024107.79108.22107.73108.06107.6729,856,300
Feb 22, 2024107.73107.93107.60107.74107.3528,705,900
Feb 21, 2024107.92107.92107.42107.57107.1823,606,200
Feb 20, 2024107.84107.95107.62107.84107.4522,386,600
Feb 16, 2024107.36107.59107.24107.48107.0926,189,800
Feb 15, 2024108.08108.10107.62107.87107.4833,255,200
Feb 14, 2024107.10107.52107.08107.48107.0941,932,200
Feb 13, 2024107.20107.39106.87106.98106.5941,494,100
Feb 12, 2024108.22108.27107.86108.17107.7830,378,900
Feb 09, 2024108.02108.24108.00108.16107.7719,029,200
Feb 08, 2024108.54108.58108.19108.30107.9026,063,900
Feb 07, 2024108.92109.31108.76108.86108.4623,574,200
Feb 06, 2024108.75109.36108.72109.18108.7826,095,200
Feb 05, 2024108.85108.86108.32108.57108.1739,266,800
Feb 02, 2024109.47109.71109.22109.62109.2239,604,900
Feb 01, 2024110.51110.91110.10110.63110.2342,478,500
Feb 01, 20240.389 Dividend
Jan 31, 2024110.36110.64109.87110.17109.3844,733,000
Jan 30, 2024109.82109.91109.34109.89109.1030,459,200
Jan 29, 2024109.53109.78109.32109.54108.7527,060,700
Jan 26, 2024109.44109.45109.06109.09108.3126,642,300
Jan 25, 2024109.26109.44109.05109.40108.6239,484,000
Jan 24, 2024109.39109.45108.59108.68107.9026,828,300
Jan 23, 2024109.04109.04108.67108.89108.1125,439,500
Jan 22, 2024109.49109.57109.16109.29108.5117,679,900
Jan 19, 2024108.84109.02108.45108.99108.2125,621,500
Jan 18, 2024109.26109.33108.76108.88108.1028,325,100
Jan 17, 2024109.07109.25108.70109.09108.3134,414,000
Jan 16, 2024109.85109.99109.10109.32108.5427,124,600
Jan 12, 2024110.55110.85110.13110.44109.6530,479,000
Jan 11, 2024109.73110.34109.39110.20109.4150,960,900
Jan 10, 2024110.05110.16109.47109.54108.7532,323,500
Jan 09, 2024109.32109.79109.27109.68108.8955,126,300
Jan 08, 2024108.76109.55108.74109.49108.7129,182,300
Jan 05, 2024108.72109.57108.58108.66107.8824,385,500
Jan 04, 2024109.00109.25108.87109.05108.2743,111,300
Jan 03, 2024109.10109.77108.92109.66108.8735,384,900
Jan 02, 2024109.94110.17109.79109.91109.1220,622,000
Dec 29, 2023110.70111.01110.56110.66109.8717,955,900
Dec 28, 2023111.21111.39110.92111.07110.2714,288,800
Dec 27, 2023110.89111.40110.72111.36110.5613,646,400
Dec 26, 2023110.14110.40110.09110.33109.545,816,000
Dec 22, 2023110.44110.50109.94110.10109.3111,037,100
Dec 21, 2023110.59110.71110.03110.29109.5024,168,300
Dec 20, 2023110.25110.42109.91110.33109.5423,942,000
Dec 19, 2023110.11110.37109.96110.04109.2518,086,800
Dec 18, 2023110.04110.16109.84109.90109.1119,714,500
Dec 15, 2023110.42110.57110.14110.36109.5717,904,100
Dec 14, 2023110.24110.87110.12110.52109.7328,202,300
Dec 14, 20230.393 Dividend
Dec 13, 2023108.35109.95108.13109.75108.5733,623,500
Dec 12, 2023107.32107.98107.14107.94106.7822,111,100
Dec 11, 2023107.22107.36106.78107.33106.1817,714,600
Dec 08, 2023107.34107.63107.18107.36106.2121,624,200
Dec 07, 2023107.79108.23107.68107.94106.7820,253,300
Dec 06, 2023107.85108.19107.72107.93106.7722,544,300
Dec 05, 2023107.16107.67107.03107.53106.3833,315,200
Dec 04, 2023106.81106.95106.45106.68105.5428,914,300
Dec 01, 2023106.04107.22105.90107.17106.0227,733,500
Dec 01, 20230.395 Dividend
Nov 30, 2023106.61106.64106.08106.29104.7641,950,900
Nov 29, 2023106.54106.91106.40106.85105.3120,661,800
Nov 28, 2023105.39106.03105.29105.99104.4621,320,800
Nov 27, 2023105.06105.59104.88105.57104.0517,919,500
Nov 24, 2023104.86105.02104.70104.72103.216,391,400
Nov 22, 2023105.24105.38104.85105.26103.7418,588,000
Nov 21, 2023104.83104.97104.55104.84103.3320,273,200
Nov 20, 2023104.26104.88104.24104.81103.3018,529,400
Nov 17, 2023104.45104.58104.15104.39102.8925,810,200
Nov 16, 2023103.77104.14103.69104.09102.5921,223,000
Nov 15, 2023103.42103.45102.97103.24101.7523,895,000
Nov 14, 2023103.81104.05103.66103.78102.2928,387,800
Nov 13, 2023101.83102.25101.65102.18100.7121,439,200
Nov 10, 2023102.31102.34101.97102.17100.7018,498,900
Nov 09, 2023102.56102.56101.48101.66100.2023,864,100
Nov 08, 2023102.34102.79102.33102.70101.2226,997,000
Nov 07, 2023101.75102.40101.68102.18100.7125,518,200
Nov 06, 2023101.73101.73101.25101.3799.9117,827,700
Nov 03, 2023102.58102.90101.88101.91100.4438,496,200
Nov 02, 2023101.20101.49101.03101.4199.9531,295,500
Nov 01, 202399.27100.2699.22100.2298.7832,111,800
Nov 01, 20230.364 Dividend
Oct 31, 202399.4499.9099.1499.1797.3828,805,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...