U.S. markets close in 6 hours 18 minutes

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.22-0.45 (-0.33%)
As of 9:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021135.45135.32135.16135.21135.21343,781
Sep 16, 2021135.45135.74135.37135.66135.6616,282,400
Sep 15, 2021135.96136.00135.64135.85135.8514,194,400
Sep 14, 2021135.77136.26135.68136.01136.0116,550,300
Sep 13, 2021135.57135.78135.54135.60135.6013,159,800
Sep 10, 2021135.52135.60135.09135.27135.2710,776,600
Sep 09, 2021134.96135.73134.84135.66135.6618,014,200
Sep 08, 2021134.58134.88134.40134.78134.7816,045,000
Sep 07, 2021134.50134.50134.12134.35134.3514,271,400
Sep 03, 2021134.91135.09134.82134.99134.997,681,300
Sep 02, 2021135.37135.48135.20135.48135.4811,822,200
Sep 01, 2021135.33135.39134.88135.24135.2416,028,100
Sep 01, 20210.234 Dividend
Aug 31, 2021135.57135.78135.20135.30135.0715,644,700
Aug 30, 2021135.25135.66135.22135.61135.389,119,900
Aug 27, 2021134.78135.43134.57135.38135.1511,670,000
Aug 26, 2021134.83134.85134.45134.63134.4014,673,700
Aug 25, 2021135.02135.13134.51134.67134.4415,533,600
Aug 24, 2021135.20135.30134.91135.02134.7913,782,900
Aug 23, 2021135.33135.46135.20135.33135.1012,064,300
Aug 20, 2021135.29135.39135.05135.23135.0010,782,100
Aug 19, 2021135.04135.25134.84135.14134.9115,681,600
Aug 18, 2021134.93135.11134.60134.83134.609,134,600
Aug 17, 2021134.94135.13134.82134.92134.6915,055,900
Aug 16, 2021135.41135.66135.13135.16134.9315,203,000
Aug 13, 2021134.51135.12134.40135.08134.8517,846,200
Aug 12, 2021134.00134.21133.87134.18133.9514,593,200
Aug 11, 2021133.78134.33133.57133.99133.7615,902,200
Aug 10, 2021134.24134.25133.78133.78133.5512,103,500
Aug 09, 2021134.69134.81134.08134.08133.8514,166,600
Aug 06, 2021134.99135.16134.64134.66134.438,641,500
Aug 05, 2021136.11136.14135.74135.77135.5413,960,900
Aug 04, 2021136.62136.78135.72136.33136.0914,426,200
Aug 03, 2021136.19136.40136.14136.30136.0613,121,700
Aug 02, 2021135.92136.51135.85136.16135.9212,042,700
Aug 02, 20210.243 Dividend
Jul 30, 2021135.96136.18135.93136.01135.5311,148,100
Jul 29, 2021135.88136.01135.77135.90135.4215,828,800
Jul 28, 2021135.76136.30135.63136.29135.8112,225,700
Jul 27, 2021135.94136.05135.67136.05135.5710,506,100
Jul 26, 2021135.89135.89135.38135.47134.998,684,600
Jul 23, 2021135.30135.78135.25135.77135.2911,455,300
Jul 22, 2021135.38135.90135.27135.83135.356,074,900
Jul 21, 2021135.24135.44135.03135.27134.7922,385,000
Jul 20, 2021136.37136.54135.57135.75135.2724,764,800
Jul 19, 2021135.65136.08135.59135.94135.4621,808,500
Jul 16, 2021134.80135.13134.80134.97134.509,624,600
Jul 15, 2021135.22135.29134.77135.16134.6915,859,100
Jul 14, 2021134.63134.90134.62134.87134.4014,420,100
Jul 13, 2021134.90134.96134.03134.25133.7819,922,400
Jul 12, 2021134.95135.01134.65134.75134.2812,577,200
Jul 09, 2021134.80134.88134.72134.82134.3513,192,600
Jul 08, 2021135.27135.60135.16135.39134.9117,494,900
Jul 07, 2021135.13135.50134.98135.32134.8416,902,400
Jul 06, 2021134.53135.18134.53134.86134.3911,499,900
Jul 02, 2021134.03134.38133.95134.37133.906,896,200
Jul 01, 2021134.05134.16133.74133.99133.5211,062,700
Jul 01, 20210.253 Dividend
Jun 30, 2021134.43134.62134.27134.36133.6417,381,500
Jun 29, 2021133.81134.22133.77134.21133.4911,194,400
Jun 28, 2021133.80134.12133.76134.05133.3312,359,900
Jun 25, 2021133.84133.93133.14133.48132.7610,981,600
Jun 24, 2021133.70133.88133.64133.83133.118,241,300
Jun 23, 2021133.59133.80133.45133.57132.8512,519,100
Jun 22, 2021133.13133.79133.11133.78133.0612,098,400
Jun 21, 2021133.75133.92133.47133.56132.8422,492,000
Jun 18, 2021133.89134.57133.77134.34133.6221,169,700
Jun 17, 2021133.22134.26133.22133.64132.9222,735,800
Jun 16, 2021133.44133.71132.53132.90132.1822,698,500
Jun 15, 2021133.06133.32132.96133.28132.5617,848,200
Jun 14, 2021133.49133.51133.00133.18132.468,327,200
Jun 11, 2021133.67133.80133.43133.67132.9512,707,000
Jun 10, 2021132.74133.57132.64133.56132.8416,424,100
Jun 09, 2021132.98133.16132.78132.96132.2412,152,200
Jun 08, 2021132.32132.53132.32132.48131.7710,626,800
Jun 07, 2021131.97132.05131.86131.98131.275,000,100
Jun 04, 2021131.59132.10131.54132.09131.3811,427,200
Jun 03, 2021131.30131.39131.13131.16130.4510,028,100
Jun 02, 2021131.56131.76131.55131.68130.978,140,400
Jun 01, 2021131.44131.50131.11131.47130.766,390,600
Jun 01, 20210.257 Dividend
May 28, 2021131.69132.06131.66131.71130.7410,432,400
May 27, 2021131.81131.82131.02131.60130.6415,033,000
May 26, 2021131.88132.13131.74132.00131.0328,568,500
May 25, 2021131.68132.11131.66132.07131.1011,428,000
May 24, 2021131.50131.65131.36131.58130.625,756,400
May 21, 2021131.32131.42131.09131.22130.267,826,100
May 20, 2021130.64131.17130.64131.13130.1710,498,100
May 19, 2021130.36130.68129.98130.24129.2920,069,600
May 18, 2021130.67130.73130.45130.47129.518,835,300
May 17, 2021131.05131.06130.82130.90129.946,001,600
May 14, 2021130.82131.08130.67131.05130.098,987,200
May 13, 2021130.13130.54130.13130.34129.389,508,200
May 12, 2021130.13130.31129.78129.85128.9012,569,900
May 11, 2021130.54130.79130.42130.56129.6012,179,400
May 10, 2021131.52131.77131.03131.04130.089,705,000
May 07, 2021132.08132.34131.53131.75130.7811,267,200
May 06, 2021131.50131.76131.37131.70130.739,383,600
May 05, 2021131.12131.50131.12131.45130.495,722,300
May 04, 2021131.48131.61131.09131.29130.3314,006,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...