U.S. markets close in 4 hours 32 minutes

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.30-0.68 (-0.52%)
As of 11:28AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 2021131.29131.85130.93131.30131.309,337,209
Mar 02, 2021132.10132.11131.77131.98131.9813,633,400
Mar 01, 2021131.64132.17131.64132.13132.1323,205,800
Mar 01, 20210.269 Dividend
Feb 26, 2021131.44132.32130.99132.27132.0023,284,400
Feb 25, 2021131.73131.91129.78130.54130.2735,471,200
Feb 24, 2021131.64132.67131.35132.64132.3718,120,000
Feb 23, 2021131.91132.47131.76132.44132.1723,482,500
Feb 22, 2021132.94133.22132.25132.34132.0717,978,100
Feb 19, 2021133.79133.90133.15133.17132.9013,678,500
Feb 18, 2021134.13134.35133.84134.14133.8715,414,100
Feb 17, 2021134.34134.43134.03134.40134.1316,195,400
Feb 16, 2021134.02134.29133.71133.73133.4621,429,200
Feb 12, 2021134.61134.94134.57134.68134.4113,717,100
Feb 11, 2021135.54135.56135.04135.12134.859,241,100
Feb 10, 2021135.38135.55135.29135.48135.209,414,500
Feb 09, 2021135.47135.49134.88135.16134.8911,755,100
Feb 08, 2021134.93135.41134.87135.37135.0913,460,300
Feb 05, 2021135.24135.38134.72134.79134.5212,016,300
Feb 04, 2021134.81135.22134.63135.15134.8810,689,500
Feb 03, 2021135.00135.08134.87134.92134.6513,189,600
Feb 02, 2021135.21135.36135.04135.24134.9612,710,600
Feb 01, 2021135.37135.70135.31135.60135.3210,682,300
Feb 01, 20210.267 Dividend
Jan 29, 2021135.42135.90134.96135.60135.0618,131,600
Jan 28, 2021136.04136.18135.76135.81135.2716,896,900
Jan 27, 2021136.42136.44135.98136.03135.4913,822,700
Jan 26, 2021136.02136.45135.96136.27135.7311,926,900
Jan 25, 2021135.95136.37135.93136.28135.7414,603,700
Jan 22, 2021135.76135.91135.60135.70135.1615,998,800
Jan 21, 2021135.77135.93135.60135.80135.2625,084,300
Jan 20, 2021136.35136.51136.27136.34135.7912,218,400
Jan 19, 2021136.09136.48136.05136.38135.8312,807,500
Jan 15, 2021136.24136.51136.04136.14135.6013,680,700
Jan 14, 2021136.55136.63135.84135.93135.3922,050,500
Jan 13, 2021135.76136.64135.73136.52135.9716,490,700
Jan 12, 2021135.11135.54134.74135.47134.9316,766,200
Jan 11, 2021135.49135.49135.17135.18134.647,567,700
Jan 08, 2021135.78135.89135.45135.76135.2213,341,400
Jan 07, 2021135.56135.95135.54135.86135.3211,886,100
Jan 06, 2021135.78135.98135.40135.88135.3419,136,500
Jan 05, 2021137.06137.06136.55136.99136.4416,294,400
Jan 04, 2021137.89137.89137.38137.43136.8814,891,400
Dec 31, 2020138.04138.22137.96138.13137.586,932,300
Dec 30, 2020137.89138.11137.79138.10137.555,343,100
Dec 29, 2020137.61137.93137.60137.92137.376,581,800
Dec 28, 2020137.57137.90137.50137.86137.316,279,200
Dec 24, 2020137.48137.83137.48137.77137.223,397,000
Dec 23, 2020136.92137.32136.65137.30136.757,553,100
Dec 22, 2020137.19137.29136.99137.27136.7210,226,800
Dec 21, 2020137.13137.14136.67136.89136.3411,925,000
Dec 18, 2020137.48137.52137.01137.16136.618,781,900
Dec 17, 2020137.52137.58136.97137.26136.7112,338,800
Dec 17, 20200.28 Dividend
Dec 16, 2020137.17137.61136.88137.34136.5112,326,000
Dec 15, 2020137.17137.48137.09137.45136.6212,254,500
Dec 14, 2020136.98137.32136.87137.18136.358,004,000
Dec 11, 2020137.14137.31136.92137.28136.459,023,000
Dec 10, 2020136.57137.16136.56137.14136.3113,527,600
Dec 09, 2020136.60136.60136.12136.46135.6420,824,700
Dec 08, 2020137.37137.45136.90136.96136.1312,797,700
Dec 07, 2020137.34137.49137.07137.12136.2916,697,300
Dec 04, 2020137.14137.34136.84137.00136.1712,521,200
Dec 03, 2020137.65138.03137.48137.76136.9318,888,700
Dec 02, 2020137.46137.50136.98137.22136.3915,637,700
Dec 01, 2020138.05138.27137.48137.68136.8518,933,600
Dec 01, 20200.276 Dividend
Nov 30, 2020138.10138.52137.95138.48137.3711,856,200
Nov 27, 2020137.82138.07137.75138.00136.893,404,800
Nov 25, 2020137.60137.63137.38137.51136.416,709,800
Nov 24, 2020137.70137.78137.40137.43136.3311,204,400
Nov 23, 2020137.67137.81137.55137.74136.648,648,500
Nov 20, 2020137.40137.75137.17137.57136.4718,308,400
Nov 19, 2020137.20137.85137.11137.69136.5916,107,800
Nov 18, 2020136.84137.08136.78136.93135.8311,878,400
Nov 17, 2020136.39136.76136.26136.64135.5511,832,300
Nov 16, 2020135.80136.25135.73136.20135.1112,742,500
Nov 13, 2020135.77135.94135.62135.76134.678,256,800
Nov 12, 2020135.18135.60135.07135.60134.5116,891,500
Nov 11, 2020135.00135.09134.71135.06133.983,763,300
Nov 10, 2020134.82135.37134.77134.81133.7318,849,800
Nov 09, 2020136.19136.30135.14135.16134.0821,273,800
Nov 06, 2020136.27136.33135.94136.19135.1012,029,700
Nov 05, 2020136.54136.82136.35136.62135.5314,349,900
Nov 04, 2020135.61136.23135.56136.11135.0220,019,500
Nov 03, 2020133.91134.14133.78134.10133.0311,661,900
Nov 02, 2020133.96134.25133.88133.97132.9018,496,400
Nov 02, 20200.283 Dividend
Oct 30, 2020134.27134.54133.72133.73132.3819,875,600
Oct 29, 2020134.80134.80134.08134.43133.0714,744,600
Oct 28, 2020135.41135.48134.74134.78133.4213,578,300
Oct 27, 2020135.07135.46135.01135.45134.087,023,800
Oct 26, 2020134.78135.01134.72134.90133.549,776,600
Oct 23, 2020134.31134.73134.29134.62133.2612,010,800
Oct 22, 2020134.50134.54134.16134.28132.929,661,800
Oct 21, 2020134.59134.88134.54134.58133.228,890,100
Oct 20, 2020134.98135.01134.77134.80133.4413,413,100
Oct 19, 2020135.25135.32135.01135.08133.718,634,500
Oct 16, 2020135.51135.87135.32135.34133.978,742,400
Oct 15, 2020135.70135.76135.49135.57134.2013,255,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...