Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,062.25
-13.25(-0.33%)
Dow Futures
33,989.00
-34.00(-0.10%)
Nasdaq Futures
12,029.00
-77.75(-0.64%)
Russell 2000 Futures
1,905.20
-5.30(-0.28%)
Crude Oil
81.35
+0.34(+0.42%)
Gold
1,924.10
-5.90(-0.31%)

Advertisement

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

110.82

-0.04

(-0.04%)

At close: 04:00PM EST

110.80

-0.02

(-0.02%)

After hours:

04:45PM EST

Advertisement

Time Period:

Jan 26, 2022 - Jan 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	110.93	111.08	110.37	110.82	110.82	13,250,300
Jan 25, 2023	110.71	110.96	110.33	110.86	110.86	15,450,000
Jan 24, 2023	110.29	110.94	109.92	110.81	110.81	12,419,700
Jan 23, 2023	110.15	110.52	110.08	110.23	110.23	18,814,700
Jan 20, 2023	110.58	110.68	110.12	110.55	110.55	15,440,000
Jan 19, 2023	110.87	111.23	110.76	111.13	111.13	18,085,800
Jan 18, 2023	111.68	111.95	110.87	111.36	111.36	27,794,600
Jan 17, 2023	110.01	110.41	109.92	110.07	110.07	20,745,100
Jan 13, 2023	110.45	110.89	110.31	110.47	110.47	21,077,700
Jan 12, 2023	109.88	110.85	109.24	110.83	110.83	18,372,500
Jan 11, 2023	109.32	109.64	109.17	109.59	109.59	19,541,700
Jan 10, 2023	108.51	108.83	108.25	108.66	108.66	19,225,200
Jan 09, 2023	108.44	109.29	108.34	109.03	109.03	20,449,600
Jan 06, 2023	107.03	108.77	106.89	108.60	108.60	20,694,900
Jan 05, 2023	106.09	106.96	106.09	106.85	106.85	9,848,100
Jan 04, 2023	107.03	107.10	106.52	106.93	106.93	13,951,700
Jan 03, 2023	106.95	106.99	105.85	106.16	106.16	15,589,800
Dec 30, 2022	105.81	105.94	105.17	105.43	105.43	8,528,200
Dec 29, 2022	105.73	106.14	105.66	106.10	106.10	14,253,300
Dec 28, 2022	106.07	106.23	105.35	105.35	105.35	10,050,900
Dec 27, 2022	106.32	106.54	105.64	105.68	105.68	10,456,200
Dec 23, 2022	106.96	107.31	106.83	107.06	107.06	5,992,400
Dec 22, 2022	107.37	107.54	107.14	107.39	107.39	13,957,300
Dec 21, 2022	107.37	107.52	107.01	107.42	107.42	15,087,800
Dec 20, 2022	106.93	107.02	106.52	106.69	106.69	18,678,000
Dec 19, 2022	108.43	108.45	107.70	107.96	107.96	14,746,200
Dec 16, 2022	108.48	109.20	108.48	109.06	109.06	16,643,900
Dec 15, 2022	109.53	109.72	109.16	109.53	109.53	16,931,200
Dec 15, 2022	0.332 Dividend
Dec 14, 2022	109.66	109.93	108.77	109.77	109.44	19,894,900
Dec 13, 2022	110.76	110.89	109.48	109.67	109.34	19,976,000
Dec 12, 2022	109.62	109.74	108.65	108.72	108.39	13,988,400
Dec 09, 2022	109.30	109.40	108.82	108.86	108.53	15,568,800
Dec 08, 2022	109.74	110.03	109.41	109.68	109.35	18,285,600
Dec 07, 2022	109.39	110.08	109.28	110.03	109.70	22,116,700
Dec 06, 2022	108.87	108.98	108.53	108.82	108.49	18,220,800
Dec 05, 2022	108.71	108.71	108.02	108.49	108.16	19,612,000
Dec 02, 2022	108.00	109.42	107.79	109.42	109.09	16,908,900
Dec 01, 2022	107.92	108.81	107.61	108.76	108.43	30,830,200
Dec 01, 2022	0.344 Dividend
Nov 30, 2022	106.40	107.78	105.99	107.76	107.09	20,930,100
Nov 29, 2022	106.51	106.81	106.24	106.46	105.80	23,040,000
Nov 28, 2022	107.85	107.88	106.89	106.99	106.33	18,815,800
Nov 25, 2022	107.72	107.79	107.50	107.77	107.10	4,413,900
Nov 23, 2022	106.96	107.70	106.92	107.66	106.99	12,511,500
Nov 22, 2022	106.19	106.73	106.06	106.59	105.93	15,050,400
Nov 21, 2022	106.20	106.36	105.64	105.65	104.99	9,664,100
Nov 18, 2022	106.13	106.29	105.61	105.81	105.15	14,214,100
Nov 17, 2022	105.52	105.91	105.22	105.82	105.16	24,106,600
Nov 16, 2022	105.80	106.60	105.58	106.39	105.73	24,648,800
Nov 15, 2022	105.12	105.53	104.82	105.49	104.84	25,504,400
Nov 14, 2022	104.21	104.45	104.01	104.04	103.39	22,576,600
Nov 11, 2022	104.12	104.74	103.98	104.57	103.92	8,578,600
Nov 10, 2022	103.10	104.39	103.07	104.29	103.64	28,447,600
Nov 09, 2022	100.86	101.42	100.65	100.91	100.28	12,204,000
Nov 08, 2022	101.00	101.49	100.85	101.17	100.54	19,206,000
Nov 07, 2022	101.17	101.23	100.54	100.75	100.12	13,428,300
Nov 04, 2022	101.21	101.55	100.66	101.12	100.49	16,698,200
Nov 03, 2022	100.33	101.18	100.01	100.92	100.29	52,723,900
Nov 02, 2022	101.91	102.92	101.02	101.28	100.65	23,174,200
Nov 01, 2022	102.10	102.19	101.19	101.77	101.14	26,415,300
Nov 01, 2022	0.307 Dividend
Oct 31, 2022	101.54	101.68	100.97	101.35	100.42	21,884,100
Oct 28, 2022	101.29	102.05	101.24	101.90	100.96	19,532,300
Oct 27, 2022	101.57	102.09	101.20	101.69	100.75	21,002,900
Oct 26, 2022	101.01	101.72	100.91	101.22	100.29	22,201,400
Oct 25, 2022	100.29	101.19	100.29	100.76	99.83	23,143,100
Oct 24, 2022	99.38	99.98	98.83	99.43	98.51	16,517,100
Oct 21, 2022	98.73	99.64	98.41	99.48	98.56	18,871,700
Oct 20, 2022	99.82	100.37	99.10	99.20	98.29	21,437,300
Oct 19, 2022	100.54	100.84	99.94	100.07	99.15	16,461,800
Oct 18, 2022	101.47	101.61	100.51	101.46	100.52	23,532,600
Oct 17, 2022	101.26	101.67	100.79	100.86	99.93	16,585,700
Oct 14, 2022	101.99	101.99	100.27	100.38	99.45	20,681,900
Oct 13, 2022	99.20	101.64	99.18	101.35	100.42	20,727,700
Oct 12, 2022	101.17	101.48	100.83	101.17	100.24	18,941,200
Oct 11, 2022	101.77	102.17	101.04	101.29	100.36	30,332,900
Oct 10, 2022	102.39	102.45	101.09	101.50	100.56	6,179,400
Oct 07, 2022	102.84	102.91	102.37	102.42	101.48	20,895,500
Oct 06, 2022	103.68	103.94	103.20	103.45	102.50	22,017,200
Oct 05, 2022	103.67	103.89	102.95	103.69	102.73	24,999,500
Oct 04, 2022	104.81	105.12	104.36	104.48	103.52	21,918,800
Oct 03, 2022	103.61	104.84	103.39	104.00	103.04	27,200,900
Oct 03, 2022	0.339 Dividend
Sep 30, 2022	103.06	103.57	102.44	102.45	101.17	24,058,300
Sep 29, 2022	102.52	102.78	101.74	102.71	101.43	30,873,000
Sep 28, 2022	102.49	103.57	102.27	103.48	102.19	39,921,300
Sep 27, 2022	103.06	103.27	101.40	101.44	100.17	34,683,500
Sep 26, 2022	104.39	104.59	102.94	102.99	101.70	27,606,500
Sep 23, 2022	104.88	105.07	104.33	104.81	103.50	18,671,200
Sep 22, 2022	105.62	105.63	104.81	105.11	103.80	20,982,600
Sep 21, 2022	106.63	106.90	105.60	106.61	105.28	23,883,200
Sep 20, 2022	106.34	106.65	106.06	106.21	104.88	30,310,500
Sep 19, 2022	106.62	107.39	106.53	107.28	105.94	13,679,600
Sep 16, 2022	106.75	108.16	106.73	107.10	105.76	13,980,900
Sep 15, 2022	107.62	107.76	107.20	107.35	106.01	12,947,800
Sep 14, 2022	107.33	108.06	107.30	107.87	106.52	19,360,500
Sep 13, 2022	107.06	107.52	106.91	107.36	106.02	19,563,400
Sep 12, 2022	108.80	109.02	107.92	108.14	106.79	11,084,600
Sep 09, 2022	108.55	108.99	108.35	108.38	107.03	11,911,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,062.25-13.25(-0.33%)

Dow Futures33,989.00-34.00(-0.10%)

Nasdaq Futures12,029.00-77.75(-0.64%)

Russell 2000 Futures1,905.20-5.30(-0.28%)

Crude Oil81.35+0.34(+0.42%)

Gold1,924.10-5.90(-0.31%)

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

S&P Futures
4,062.25
-13.25(-0.33%)

Dow Futures
33,989.00
-34.00(-0.10%)

Nasdaq Futures
12,029.00
-77.75(-0.64%)

Russell 2000 Futures
1,905.20
-5.30(-0.28%)

Crude Oil
81.35
+0.34(+0.42%)

Gold
1,924.10
-5.90(-0.31%)