U.S. markets closed

iShares Trust - iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
135.77-0.06 (-0.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2021134.03134.38133.95134.37134.376,827,600
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
May 06, 2021131.50131.76131.37131.70131.209,383,600
May 05, 2021131.12131.50131.12131.45130.955,722,300
May 04, 2021131.48131.61131.09131.29130.7914,006,800
May 03, 2021131.13131.43130.87131.21130.719,029,900
May 03, 20210.255 Dividend
Apr 30, 2021130.96131.24130.87131.15130.3911,860,200
Apr 29, 2021130.67130.93130.36130.88130.1311,697,300
Apr 28, 2021131.01131.11130.58131.04130.2815,731,100
Apr 27, 2021131.60131.64131.02131.02130.2610,418,200
Apr 26, 2021131.70131.88131.59131.61130.8510,915,200
Apr 23, 2021131.72131.89131.49131.67130.9115,170,600
Apr 22, 2021131.55131.67131.26131.56130.8016,487,100
Apr 21, 2021131.06131.43130.90131.43130.6710,473,600
Apr 20, 2021130.69131.19130.65130.98130.2211,996,200
Apr 19, 2021130.78130.90130.63130.73129.9810,868,200
Apr 16, 2021131.28131.68131.05131.07130.3121,100,200
Apr 15, 2021131.66132.32131.65131.97131.2117,234,400
Apr 14, 2021131.16131.29130.94131.16130.4010,219,300
Apr 13, 2021130.61131.35130.56131.34130.589,582,100
Apr 12, 2021130.70130.77130.52130.76130.0110,579,800
Apr 09, 2021130.64131.10130.54130.79130.047,568,300
Apr 08, 2021130.75131.08130.67131.06130.307,452,800
Apr 07, 2021130.79130.92130.41130.58129.8310,976,500
Apr 06, 2021130.16130.88130.16130.84130.0915,762,000
Apr 05, 2021130.19130.30129.92129.97129.2217,015,500
Apr 01, 2021130.46130.65130.15130.61129.8616,390,900
Apr 01, 20210.254 Dividend
Mar 31, 2021129.91130.38129.83130.05129.0523,764,600
Mar 30, 2021129.26129.79128.98129.71128.7120,219,000
Mar 29, 2021129.67129.71129.11129.31128.3111,279,900
Mar 26, 2021129.45129.82129.33129.62128.6214,315,000
Mar 25, 2021129.93130.02129.45129.71128.7112,945,900
Mar 24, 2021129.21129.92129.21129.86128.8613,435,400
Mar 23, 2021129.09129.59129.09129.47128.4732,228,000
Mar 22, 2021129.06129.46128.93129.09128.0916,677,200
Mar 19, 2021128.43128.72128.24128.63127.6419,776,100
Mar 18, 2021128.01128.62127.91128.44127.4521,368,700
Mar 17, 2021128.48129.46128.31129.18128.1819,086,100
Mar 16, 2021129.21129.39128.87129.06128.0711,356,900
Mar 15, 2021128.83129.28128.83129.15128.1510,111,200
Mar 12, 2021129.13129.29128.66128.71127.7214,352,000
Mar 11, 2021130.29130.55130.06130.21129.2120,622,100
Mar 10, 2021129.71130.29129.71130.13129.1319,440,400
Mar 09, 2021129.21129.62129.16129.52128.5221,900,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...