Mail

LQD - iShares iBoxx $ Investment Grade Corporate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2020	132.14	132.16	131.51	131.74	131.74	4,974,537
Jun 03, 2020	132.07	132.28	131.60	131.98	131.98	15,198,200
Jun 02, 2020	131.82	132.31	131.73	132.06	132.06	11,585,400
Jun 01, 2020	131.40	131.65	131.25	131.64	131.64	15,415,500
Jun 01, 2020	0.322 Dividend
May 29, 2020	131.36	132.04	131.16	132.02	131.70	14,092,500
May 28, 2020	130.93	131.38	130.60	131.17	130.85	12,360,900
May 27, 2020	130.93	131.11	130.70	131.06	130.74	10,204,500
May 26, 2020	130.92	131.15	130.47	130.52	130.20	12,864,900
May 22, 2020	130.72	130.98	130.52	130.70	130.38	12,546,900
May 21, 2020	130.99	131.00	130.55	130.70	130.38	11,059,200
May 20, 2020	129.76	130.86	129.65	130.80	130.48	15,068,200
May 19, 2020	129.33	129.66	128.90	129.38	129.06	13,529,000
May 18, 2020	128.86	130.00	128.86	129.28	128.96	15,299,000
May 15, 2020	128.10	128.61	127.97	128.55	128.24	17,987,400
May 14, 2020	127.50	128.12	127.00	128.10	127.79	16,978,300
May 13, 2020	127.29	127.56	126.94	127.05	126.74	13,404,100
May 12, 2020	127.17	127.20	126.19	126.76	126.45	18,760,500
May 11, 2020	126.38	126.53	125.52	125.55	125.24	12,334,800
May 08, 2020	126.82	127.08	126.37	126.66	126.35	12,287,200
May 07, 2020	127.29	127.50	126.89	127.27	126.96	11,194,300
May 06, 2020	127.89	127.95	126.71	126.93	126.62	10,662,900
May 05, 2020	128.39	128.72	128.16	128.37	128.06	7,268,800
May 04, 2020	128.53	128.95	128.36	128.54	128.23	9,466,700
May 01, 2020	128.70	128.94	127.83	128.34	128.03	15,442,300
May 01, 2020	0.32 Dividend
Apr 30, 2020	129.73	130.15	129.11	129.17	128.54	14,574,200
Apr 29, 2020	129.84	130.23	129.70	130.05	129.41	7,399,100
Apr 28, 2020	129.40	129.56	129.07	129.20	128.57	9,232,900
Apr 27, 2020	129.98	130.10	128.82	128.85	128.22	11,794,700
Apr 24, 2020	129.78	130.20	129.21	129.90	129.26	14,985,500
Apr 23, 2020	129.92	130.24	129.70	129.99	129.35	5,833,400
Apr 22, 2020	129.36	129.60	128.91	129.44	128.80	19,956,600
Apr 21, 2020	129.70	130.13	128.69	129.36	128.72	16,146,000
Apr 20, 2020	130.03	130.13	129.23	129.82	129.18	12,057,500
Apr 17, 2020	131.33	131.47	129.94	130.56	129.92	11,187,900
Apr 16, 2020	130.62	131.07	130.04	130.13	129.49	12,582,100
Apr 15, 2020	129.40	130.88	129.40	130.78	130.14	13,687,800
Apr 14, 2020	131.40	131.50	129.84	129.91	129.27	14,791,600
Apr 13, 2020	131.19	131.46	129.81	130.55	129.91	20,599,800
Apr 09, 2020	129.41	132.00	129.10	131.83	131.18	53,586,200
Apr 08, 2020	124.33	126.01	123.88	125.91	125.29	15,484,100
Apr 07, 2020	124.30	124.48	123.47	123.68	123.07	17,457,700
Apr 06, 2020	122.63	123.50	122.23	123.49	122.88	15,631,800
Apr 03, 2020	122.02	122.24	120.68	121.10	120.51	10,754,100
Apr 02, 2020	121.66	123.50	121.51	121.73	121.13	22,929,500
Apr 01, 2020	122.55	122.60	121.32	121.41	120.81	21,859,400
Apr 01, 2020	0.31 Dividend
Mar 31, 2020	124.09	124.91	122.99	123.51	122.60	23,901,400
Mar 30, 2020	122.84	125.00	122.84	123.92	123.00	19,272,700
Mar 27, 2020	121.58	122.62	120.56	122.43	121.52	27,730,300
Mar 26, 2020	122.50	123.33	121.25	122.68	121.77	21,893,500
Mar 25, 2020	117.89	123.60	117.19	122.58	121.67	45,181,000
Mar 24, 2020	115.54	118.72	114.85	116.98	116.11	43,049,700
Mar 23, 2020	111.07	115.14	110.83	114.63	113.78	36,918,800
Mar 20, 2020	108.87	110.64	105.80	106.74	105.95	29,390,100
Mar 19, 2020	109.08	110.00	104.95	105.05	104.27	29,077,100
Mar 18, 2020	112.72	114.71	108.32	110.51	109.69	23,808,700
Mar 17, 2020	119.45	121.05	115.39	116.33	115.47	19,074,000
Mar 16, 2020	116.32	122.05	115.21	121.30	120.40	19,928,900
Mar 13, 2020	121.49	124.00	119.24	123.05	122.14	33,470,600
Mar 12, 2020	121.43	125.80	115.72	117.94	117.07	41,021,400
Mar 11, 2020	128.08	128.27	123.20	123.85	122.93	37,310,300
Mar 10, 2020	130.91	131.36	128.06	128.06	127.11	30,024,700
Mar 09, 2020	131.29	133.22	130.35	131.01	130.04	27,166,000
Mar 06, 2020	134.20	134.53	133.49	134.27	133.28	30,099,900
Mar 05, 2020	133.72	133.87	133.06	133.34	132.35	22,089,500
Mar 04, 2020	133.61	134.06	133.25	133.39	132.40	23,702,000
Mar 03, 2020	131.83	133.99	131.75	133.20	132.21	39,141,000
Mar 02, 2020	131.87	132.51	131.60	131.70	130.72	15,922,600
Mar 02, 2020	0.349 Dividend
Feb 28, 2020	131.01	132.29	130.76	132.18	130.85	25,096,500
Feb 27, 2020	131.63	131.90	130.69	130.71	129.40	29,687,900
Feb 26, 2020	131.50	132.04	131.40	131.41	130.09	23,073,400
Feb 25, 2020	131.90	132.20	131.75	131.90	130.58	19,930,500
Feb 24, 2020	132.02	132.16	131.76	131.77	130.45	17,894,700
Feb 21, 2020	131.78	132.05	131.67	131.75	130.43	12,192,700
Feb 20, 2020	131.16	131.49	131.14	131.49	130.17	13,706,000
Feb 19, 2020	131.12	131.29	131.01	131.05	129.74	10,731,500
Feb 18, 2020	131.13	131.35	131.03	131.23	129.91	9,650,900
Feb 14, 2020	131.06	131.14	130.85	130.98	129.67	8,254,500
Feb 13, 2020	130.75	130.91	130.64	130.66	129.35	5,437,400
Feb 12, 2020	130.70	130.81	130.60	130.75	129.44	7,069,100
Feb 11, 2020	130.89	131.07	130.79	130.81	129.50	10,052,700
Feb 10, 2020	130.90	131.06	130.80	131.00	129.69	10,405,800
Feb 07, 2020	130.72	130.89	130.58	130.69	129.38	11,517,200
Feb 06, 2020	130.29	130.44	130.18	130.19	128.88	11,028,900
Feb 05, 2020	130.17	130.31	130.09	130.25	128.94	9,587,500
Feb 04, 2020	130.42	130.50	130.13	130.33	129.02	16,799,300
Feb 03, 2020	130.58	130.81	130.42	130.65	129.34	12,579,200
Feb 03, 2020	0.337 Dividend
Jan 31, 2020	130.96	131.16	130.77	131.09	129.44	20,194,800
Jan 30, 2020	130.72	130.95	130.47	130.75	129.11	14,619,200
Jan 29, 2020	130.60	130.88	130.59	130.67	129.03	11,174,700
Jan 28, 2020	130.45	130.56	130.12	130.25	128.61	12,055,900
Jan 27, 2020	130.19	130.45	130.14	130.32	128.68	10,461,200
Jan 24, 2020	130.13	130.22	129.96	130.07	128.43	11,604,500
Jan 23, 2020	129.91	130.00	129.74	129.85	128.22	13,623,200
Jan 22, 2020	129.84	129.88	129.67	129.68	128.05	9,928,600
Jan 21, 2020	129.36	129.67	129.07	129.61	127.98	16,807,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...