Mail

LQD - iShares iBoxx $ Investment Grade Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	126.69	127.23	126.56	127.17	127.17	10,406,200
Sep 19, 2019	126.41	126.61	126.21	126.30	126.30	9,042,800
Sep 18, 2019	126.07	126.46	125.53	125.94	125.94	9,162,300
Sep 17, 2019	125.26	125.81	125.16	125.63	125.63	12,480,700
Sep 16, 2019	125.13	125.43	124.93	125.31	125.31	11,464,700
Sep 13, 2019	125.36	125.59	124.68	124.68	124.68	8,984,600
Sep 12, 2019	126.66	126.76	125.73	125.81	125.81	11,506,000
Sep 11, 2019	126.00	126.32	125.91	125.98	125.98	8,165,800
Sep 10, 2019	126.97	126.99	126.07	126.08	126.08	9,863,400
Sep 09, 2019	127.47	127.56	127.15	127.15	127.15	7,219,000
Sep 06, 2019	127.84	128.19	127.78	128.09	128.09	8,914,800
Sep 05, 2019	127.95	128.24	127.42	127.63	127.63	19,042,800
Sep 04, 2019	128.07	128.71	128.07	128.57	128.57	8,502,600
Sep 03, 2019	128.37	128.72	127.94	128.33	128.33	22,683,500
Sep 03, 2019	0.349 Dividend
Aug 30, 2019	128.67	128.84	128.42	128.80	128.45	8,653,700
Aug 29, 2019	129.06	129.10	128.35	128.82	128.47	17,900,500
Aug 28, 2019	129.40	129.46	129.01	129.10	128.75	8,935,800
Aug 27, 2019	128.75	129.20	128.75	129.10	128.75	12,644,100
Aug 26, 2019	128.48	128.72	128.21	128.41	128.06	6,305,900
Aug 23, 2019	127.79	128.71	127.77	128.40	128.05	7,998,600
Aug 22, 2019	128.25	128.50	127.88	127.93	127.58	7,054,000
Aug 21, 2019	127.87	128.73	127.87	128.40	128.05	9,344,000
Aug 20, 2019	127.85	128.22	127.72	128.17	127.82	11,402,300
Aug 19, 2019	127.17	127.62	127.00	127.43	127.08	7,226,200
Aug 16, 2019	127.32	127.90	127.07	127.85	127.50	10,842,200
Aug 15, 2019	127.15	128.00	127.05	127.62	127.27	11,378,300
Aug 14, 2019	127.10	127.20	126.83	127.00	126.66	9,070,900
Aug 13, 2019	126.82	126.95	126.45	126.63	126.29	10,955,000
Aug 12, 2019	126.30	126.83	126.26	126.73	126.39	8,075,100
Aug 09, 2019	126.31	126.35	125.89	125.94	125.60	6,375,900
Aug 08, 2019	125.78	126.36	125.53	126.31	125.97	8,353,800
Aug 07, 2019	126.47	126.66	125.86	125.97	125.63	24,644,100
Aug 06, 2019	125.58	126.04	125.33	125.99	125.65	14,920,200
Aug 05, 2019	125.51	125.51	125.13	125.21	124.87	12,715,500
Aug 02, 2019	124.95	125.15	124.84	125.12	124.78	14,629,500
Aug 01, 2019	124.31	125.31	124.22	124.99	124.65	16,216,800
Aug 01, 2019	0.348 Dividend
Jul 31, 2019	124.35	124.73	123.81	124.33	123.65	17,422,700
Jul 30, 2019	124.22	124.31	123.92	124.22	123.54	12,112,000
Jul 29, 2019	124.49	124.51	124.25	124.26	123.58	7,379,600
Jul 26, 2019	124.43	124.49	124.17	124.34	123.66	7,285,100
Jul 25, 2019	124.41	124.49	123.87	124.17	123.49	9,943,100
Jul 24, 2019	124.39	124.58	124.22	124.57	123.88	11,851,200
Jul 23, 2019	124.24	124.24	123.97	124.22	123.54	7,013,600
Jul 22, 2019	124.25	124.27	124.09	124.15	123.47	4,464,800
Jul 19, 2019	123.83	124.06	123.65	123.77	123.09	8,789,300
Jul 18, 2019	123.61	124.09	123.36	123.96	123.28	10,357,300
Jul 17, 2019	123.15	123.68	123.15	123.67	122.99	6,620,400
Jul 16, 2019	122.85	123.04	122.71	123.02	122.34	9,867,500
Jul 15, 2019	123.20	123.34	123.09	123.28	122.60	7,705,000
Jul 12, 2019	122.90	123.14	122.84	123.07	122.39	6,363,600
Jul 11, 2019	123.45	123.64	122.85	122.95	122.27	7,101,300
Jul 10, 2019	123.55	123.84	123.48	123.68	123.00	9,551,800
Jul 09, 2019	123.59	123.62	123.34	123.40	122.72	15,877,100
Jul 08, 2019	124.00	124.05	123.66	123.66	122.98	9,239,200
Jul 05, 2019	124.04	124.15	123.34	123.83	123.15	7,889,900
Jul 03, 2019	124.65	124.96	124.59	124.93	124.24	6,947,300
Jul 02, 2019	124.32	124.65	124.20	124.59	123.90	15,843,800
Jul 01, 2019	124.21	124.54	123.94	124.25	123.57	19,129,900
Jul 01, 2019	0.355 Dividend
Jun 28, 2019	124.11	124.44	124.09	124.37	123.33	9,512,100
Jun 27, 2019	123.64	124.14	123.54	124.05	123.02	10,314,500
Jun 26, 2019	123.84	123.84	123.28	123.33	122.30	24,436,700
Jun 25, 2019	123.95	123.99	123.47	123.58	122.55	17,843,700
Jun 24, 2019	123.95	124.17	123.78	123.95	122.92	15,241,600
Jun 21, 2019	123.68	123.89	123.48	123.64	122.61	18,566,400
Jun 20, 2019	123.90	124.16	123.70	124.09	123.06	24,937,900
Jun 19, 2019	122.35	123.45	122.23	123.42	122.39	17,597,800
Jun 18, 2019	122.46	122.77	122.34	122.64	121.62	19,575,000
Jun 17, 2019	121.69	121.93	121.62	121.83	120.81	6,213,200
Jun 14, 2019	121.55	121.82	121.46	121.77	120.75	4,652,300
Jun 13, 2019	121.45	121.75	121.45	121.72	120.70	6,665,700
Jun 12, 2019	121.24	121.43	121.15	121.41	120.40	11,814,400
Jun 11, 2019	121.20	121.32	121.03	121.23	120.22	17,076,700
Jun 10, 2019	121.34	121.47	121.11	121.12	120.11	13,072,400
Jun 07, 2019	121.50	121.85	121.43	121.56	120.55	11,912,900
Jun 06, 2019	120.96	121.12	120.82	121.02	120.01	14,133,600
Jun 05, 2019	120.97	121.18	120.68	120.79	119.78	10,423,100
Jun 04, 2019	120.53	120.93	120.53	120.87	119.86	20,566,100
Jun 03, 2019	120.75	120.91	120.41	120.83	119.82	12,525,200
Jun 03, 2019	0.371 Dividend
May 31, 2019	120.62	120.84	120.39	120.83	119.45	11,611,700
May 30, 2019	120.10	120.59	120.01	120.55	119.18	11,946,400
May 29, 2019	119.88	120.03	119.82	119.86	118.50	8,778,000
May 28, 2019	119.93	120.00	119.77	119.81	118.45	9,039,100
May 24, 2019	119.64	119.75	119.52	119.73	118.37	5,981,700
May 23, 2019	119.27	119.61	119.19	119.48	118.12	9,983,400
May 22, 2019	119.14	119.31	119.04	119.22	117.86	9,526,200
May 21, 2019	119.09	119.11	118.93	119.07	117.71	3,610,100
May 20, 2019	119.22	119.31	118.96	118.97	117.62	2,890,900
May 17, 2019	119.38	119.44	119.23	119.25	117.89	7,746,100
May 16, 2019	119.34	119.34	119.21	119.24	117.88	11,716,300
May 15, 2019	119.41	119.45	119.18	119.43	118.07	10,804,400
May 14, 2019	119.00	119.12	118.92	119.10	117.74	7,993,500
May 13, 2019	118.86	119.13	118.78	118.93	117.58	16,744,900
May 10, 2019	118.75	118.92	118.71	118.86	117.51	8,155,600
May 09, 2019	118.93	118.95	118.61	118.79	117.44	11,586,200
May 08, 2019	119.15	119.20	118.64	118.68	117.33	11,843,100
May 07, 2019	119.28	119.29	119.00	119.08	117.72	11,575,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...