U.S. Markets open in 6 hrs 4 mins

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.15+0.38 (+0.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021134.91135.09134.82134.99134.99768,130,000
Sep 02, 2021135.37135.48135.20135.48135.481,182,220,000
Sep 01, 2021135.33135.39134.88135.24135.241,602,810,000
Aug 31, 2021135.57135.78135.20135.30135.301,564,470,000
Aug 30, 2021135.25135.66135.22135.61135.61911,990,000
Aug 27, 2021134.78135.43134.57135.38135.381,167,000,000
Aug 26, 2021134.83134.85134.45134.63134.631,467,370,000
Aug 25, 2021135.02135.13134.51134.67134.671,553,360,000
Aug 24, 2021135.20135.30134.91135.02135.021,378,290,000
Aug 23, 2021135.33135.46135.20135.33135.331,206,180,000
Aug 20, 2021135.29135.39135.05135.23135.231,078,210,000
Aug 19, 2021135.04135.25134.84135.14135.141,568,160,000
Aug 18, 2021134.93135.11134.60134.83134.83913,350,000
Aug 17, 2021134.94135.13134.82134.92134.921,505,590,000
Aug 16, 2021135.41135.66135.13135.16135.161,520,300,000
Aug 13, 2021134.51135.12134.40135.08135.081,784,620,000
Aug 12, 2021134.00134.21133.87134.18134.181,459,320,000
Aug 11, 2021133.78134.33133.57133.99133.991,590,220,000
Aug 10, 2021134.24134.25133.78133.78133.781,210,350,000
Aug 09, 2021134.69134.81134.08134.08134.081,416,660,000
Aug 06, 2021134.99135.16134.64134.66134.66864,150,000
Aug 05, 2021136.11136.14135.74135.77135.771,396,090,000
Aug 04, 2021136.62136.78135.72136.33136.331,442,620,000
Aug 03, 2021136.19136.40136.14136.30136.3013,121,700
Aug 02, 2021------
Jul 30, 2021135.96136.18135.93136.01136.0111,148,100
Jul 29, 2021135.88136.01135.77135.90135.9015,828,800
Jul 28, 2021135.76136.30135.63136.29136.2912,225,700
Jul 27, 2021135.94136.05135.67136.05136.0510,506,100
Jul 26, 2021135.89135.89135.38135.47135.478,684,600
Jul 23, 2021135.30135.78135.25135.77135.7711,455,300
Jul 22, 2021135.38135.90135.27135.83135.836,074,900
Jul 21, 2021135.24135.44135.03135.27135.2722,385,000
Jul 20, 2021136.37136.54135.57135.75135.7524,764,800
Jul 19, 2021135.65136.08135.59135.94135.9421,808,500
Jul 16, 2021134.80135.13134.80134.97134.979,624,600
Jul 15, 2021135.22135.29134.77135.16135.1615,859,100
Jul 14, 2021134.63134.90134.62134.87134.8714,420,100
Jul 13, 2021134.90134.96134.03134.25134.2519,922,400
Jul 12, 2021134.95135.01134.65134.75134.7512,577,200
Jul 09, 2021134.80134.88134.72134.82134.8213,192,600
Jul 08, 2021135.27135.60135.16135.39135.3917,494,900
Jul 07, 2021135.13135.50134.98135.32135.3216,902,400
Jul 06, 2021134.53135.18134.53134.86134.8611,499,900
Jul 02, 2021134.03134.38133.95134.37134.376,896,200
Jul 01, 2021134.05134.16133.74133.99133.9911,062,700
Jul 01, 20210.253 Dividend
Jun 30, 2021134.43134.62134.27134.36134.1117,381,500
Jun 29, 2021133.81134.22133.77134.21133.9611,194,400
Jun 28, 2021133.80134.12133.76134.05133.8012,359,900
Jun 25, 2021133.84133.93133.14133.48133.2310,981,600
Jun 24, 2021133.70133.88133.64133.83133.588,241,300
Jun 23, 2021133.59133.80133.45133.57133.3212,519,100
Jun 22, 2021133.13133.79133.11133.78133.5312,098,400
Jun 21, 2021133.75133.92133.47133.56133.3122,492,000
Jun 18, 2021133.89134.57133.77134.34134.0921,169,700
Jun 17, 2021133.22134.26133.22133.64133.3922,735,800
Jun 16, 2021133.44133.71132.53132.90132.6522,698,500
Jun 15, 2021133.06133.32132.96133.28133.0317,848,200
Jun 14, 2021133.49133.51133.00133.18132.938,327,200
Jun 11, 2021133.67133.80133.43133.67133.4212,707,000
Jun 10, 2021132.74133.57132.64133.56133.3116,424,100
Jun 09, 2021132.98133.16132.78132.96132.7112,152,200
Jun 08, 2021132.32132.53132.32132.48132.2310,626,800
Jun 07, 2021131.97132.05131.86131.98131.735,000,100
Jun 04, 2021131.59132.10131.54132.09131.8411,427,200
Jun 03, 2021131.30131.39131.13131.16130.9110,028,100
Jun 02, 2021131.56131.76131.55131.68131.438,140,400
Jun 01, 2021131.44131.50131.11131.47131.226,390,600
Jun 01, 20210.257 Dividend
May 28, 2021131.69132.06131.66131.71131.2110,432,400
May 27, 2021131.81131.82131.02131.60131.1015,033,000
May 26, 2021131.88132.13131.74132.00131.4928,568,500
May 25, 2021131.68132.11131.66132.07131.5611,428,000
May 24, 2021131.50131.65131.36131.58131.085,756,400
May 21, 2021131.32131.42131.09131.22130.727,826,100
May 20, 2021130.64131.17130.64131.13130.6310,498,100
May 19, 2021130.36130.68129.98130.24129.7420,069,600
May 18, 2021130.67130.73130.45130.47129.978,835,300
May 17, 2021131.05131.06130.82130.90130.406,001,600
May 14, 2021130.82131.08130.67131.05130.558,987,200
May 13, 2021130.13130.54130.13130.34129.849,508,200
May 12, 2021130.13130.31129.78129.85129.3512,569,900
May 11, 2021130.54130.79130.42130.56130.0612,179,400
May 10, 2021131.52131.77131.03131.04130.549,705,000
May 07, 2021132.08132.34131.53131.75131.2511,267,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...