Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
110.82-0.04 (-0.04%)
At close: 04:00PM EST
110.80 -0.02 (-0.02%)
After hours: 04:45PM EST
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2023110.93111.08110.37110.82110.8213,250,300
Jan 25, 2023110.71110.96110.33110.86110.8615,450,000
Jan 24, 2023110.29110.94109.92110.81110.8112,419,700
Jan 23, 2023110.15110.52110.08110.23110.2318,814,700
Jan 20, 2023110.58110.68110.12110.55110.5515,440,000
Jan 19, 2023110.87111.23110.76111.13111.1318,085,800
Jan 18, 2023111.68111.95110.87111.36111.3627,794,600
Jan 17, 2023110.01110.41109.92110.07110.0720,745,100
Jan 13, 2023110.45110.89110.31110.47110.4721,077,700
Jan 12, 2023109.88110.85109.24110.83110.8318,372,500
Jan 11, 2023109.32109.64109.17109.59109.5919,541,700
Jan 10, 2023108.51108.83108.25108.66108.6619,225,200
Jan 09, 2023108.44109.29108.34109.03109.0320,449,600
Jan 06, 2023107.03108.77106.89108.60108.6020,694,900
Jan 05, 2023106.09106.96106.09106.85106.859,848,100
Jan 04, 2023107.03107.10106.52106.93106.9313,951,700
Jan 03, 2023106.95106.99105.85106.16106.1615,589,800
Dec 30, 2022105.81105.94105.17105.43105.438,528,200
Dec 29, 2022105.73106.14105.66106.10106.1014,253,300
Dec 28, 2022106.07106.23105.35105.35105.3510,050,900
Dec 27, 2022106.32106.54105.64105.68105.6810,456,200
Dec 23, 2022106.96107.31106.83107.06107.065,992,400
Dec 22, 2022107.37107.54107.14107.39107.3913,957,300
Dec 21, 2022107.37107.52107.01107.42107.4215,087,800
Dec 20, 2022106.93107.02106.52106.69106.6918,678,000
Dec 19, 2022108.43108.45107.70107.96107.9614,746,200
Dec 16, 2022108.48109.20108.48109.06109.0616,643,900
Dec 15, 2022109.53109.72109.16109.53109.5316,931,200
Dec 15, 20220.332 Dividend
Dec 14, 2022109.66109.93108.77109.77109.4419,894,900
Dec 13, 2022110.76110.89109.48109.67109.3419,976,000
Dec 12, 2022109.62109.74108.65108.72108.3913,988,400
Dec 09, 2022109.30109.40108.82108.86108.5315,568,800
Dec 08, 2022109.74110.03109.41109.68109.3518,285,600
Dec 07, 2022109.39110.08109.28110.03109.7022,116,700
Dec 06, 2022108.87108.98108.53108.82108.4918,220,800
Dec 05, 2022108.71108.71108.02108.49108.1619,612,000
Dec 02, 2022108.00109.42107.79109.42109.0916,908,900
Dec 01, 2022107.92108.81107.61108.76108.4330,830,200
Dec 01, 20220.344 Dividend
Nov 30, 2022106.40107.78105.99107.76107.0920,930,100
Nov 29, 2022106.51106.81106.24106.46105.8023,040,000
Nov 28, 2022107.85107.88106.89106.99106.3318,815,800
Nov 25, 2022107.72107.79107.50107.77107.104,413,900
Nov 23, 2022106.96107.70106.92107.66106.9912,511,500
Nov 22, 2022106.19106.73106.06106.59105.9315,050,400
Nov 21, 2022106.20106.36105.64105.65104.999,664,100
Nov 18, 2022106.13106.29105.61105.81105.1514,214,100
Nov 17, 2022105.52105.91105.22105.82105.1624,106,600
Nov 16, 2022105.80106.60105.58106.39105.7324,648,800
Nov 15, 2022105.12105.53104.82105.49104.8425,504,400
Nov 14, 2022104.21104.45104.01104.04103.3922,576,600
Nov 11, 2022104.12104.74103.98104.57103.928,578,600
Nov 10, 2022103.10104.39103.07104.29103.6428,447,600
Nov 09, 2022100.86101.42100.65100.91100.2812,204,000
Nov 08, 2022101.00101.49100.85101.17100.5419,206,000
Nov 07, 2022101.17101.23100.54100.75100.1213,428,300
Nov 04, 2022101.21101.55100.66101.12100.4916,698,200
Nov 03, 2022100.33101.18100.01100.92100.2952,723,900
Nov 02, 2022101.91102.92101.02101.28100.6523,174,200
Nov 01, 2022102.10102.19101.19101.77101.1426,415,300
Nov 01, 20220.307 Dividend
Oct 31, 2022101.54101.68100.97101.35100.4221,884,100
Oct 28, 2022101.29102.05101.24101.90100.9619,532,300
Oct 27, 2022101.57102.09101.20101.69100.7521,002,900
Oct 26, 2022101.01101.72100.91101.22100.2922,201,400
Oct 25, 2022100.29101.19100.29100.7699.8323,143,100
Oct 24, 202299.3899.9898.8399.4398.5116,517,100
Oct 21, 202298.7399.6498.4199.4898.5618,871,700
Oct 20, 202299.82100.3799.1099.2098.2921,437,300
Oct 19, 2022100.54100.8499.94100.0799.1516,461,800
Oct 18, 2022101.47101.61100.51101.46100.5223,532,600
Oct 17, 2022101.26101.67100.79100.8699.9316,585,700
Oct 14, 2022101.99101.99100.27100.3899.4520,681,900
Oct 13, 202299.20101.6499.18101.35100.4220,727,700
Oct 12, 2022101.17101.48100.83101.17100.2418,941,200
Oct 11, 2022101.77102.17101.04101.29100.3630,332,900
Oct 10, 2022102.39102.45101.09101.50100.566,179,400
Oct 07, 2022102.84102.91102.37102.42101.4820,895,500
Oct 06, 2022103.68103.94103.20103.45102.5022,017,200
Oct 05, 2022103.67103.89102.95103.69102.7324,999,500
Oct 04, 2022104.81105.12104.36104.48103.5221,918,800
Oct 03, 2022103.61104.84103.39104.00103.0427,200,900
Oct 03, 20220.339 Dividend
Sep 30, 2022103.06103.57102.44102.45101.1724,058,300
Sep 29, 2022102.52102.78101.74102.71101.4330,873,000
Sep 28, 2022102.49103.57102.27103.48102.1939,921,300
Sep 27, 2022103.06103.27101.40101.44100.1734,683,500
Sep 26, 2022104.39104.59102.94102.99101.7027,606,500
Sep 23, 2022104.88105.07104.33104.81103.5018,671,200
Sep 22, 2022105.62105.63104.81105.11103.8020,982,600
Sep 21, 2022106.63106.90105.60106.61105.2823,883,200
Sep 20, 2022106.34106.65106.06106.21104.8830,310,500
Sep 19, 2022106.62107.39106.53107.28105.9413,679,600
Sep 16, 2022106.75108.16106.73107.10105.7613,980,900
Sep 15, 2022107.62107.76107.20107.35106.0112,947,800
Sep 14, 2022107.33108.06107.30107.87106.5219,360,500
Sep 13, 2022107.06107.52106.91107.36106.0219,563,400
Sep 12, 2022108.80109.02107.92108.14106.7911,084,600
Sep 09, 2022108.55108.99108.35108.38107.0311,911,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement