LQD - iShares iBoxx $ Investment Grade Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019118.75118.80118.55118.58118.588,060,000
Apr 17, 2019118.62118.72118.47118.48118.486,062,300
Apr 16, 2019118.79118.79118.49118.50118.5010,302,700
Apr 15, 2019119.01119.08118.83118.83118.8312,427,300
Apr 12, 2019118.99119.12118.89119.02119.0211,083,800
Apr 11, 2019119.06119.21119.01119.09119.097,769,500
Apr 10, 2019118.87119.27118.86119.21119.215,765,300
Apr 09, 2019118.69118.83118.58118.63118.637,749,000
Apr 08, 2019118.52118.57118.35118.38118.388,564,800
Apr 05, 2019118.34118.69118.26118.55118.559,326,200
Apr 04, 2019118.20118.36118.11118.36118.367,510,600
Apr 03, 2019118.15118.29118.11118.17118.176,048,400
Apr 02, 2019118.28118.45118.19118.42118.427,733,300
Apr 01, 2019118.45118.62118.20118.26118.269,567,400
Apr 01, 20190.358 Dividend
Mar 29, 2019118.83119.15118.79119.06118.708,415,100
Mar 28, 2019119.03119.15118.91119.15118.794,621,200
Mar 27, 2019119.00119.22118.92119.00118.647,484,100
Mar 26, 2019118.74118.93118.59118.84118.487,766,500
Mar 25, 2019118.57119.00118.37118.79118.437,096,100
Mar 22, 2019118.21118.64118.21118.55118.1910,576,900
Mar 21, 2019117.52117.91117.52117.83117.4814,163,200
Mar 20, 2019116.89117.66116.78117.61117.2616,202,600
Mar 19, 2019116.63116.93116.63116.82116.478,074,700
Mar 18, 2019116.78116.89116.75116.80116.454,308,300
Mar 15, 2019116.76117.02116.70116.86116.518,537,000
Mar 14, 2019116.63116.64116.34116.44116.095,395,300
Mar 13, 2019116.54116.71116.54116.67116.325,834,000
Mar 12, 2019116.57116.94116.56116.86116.517,994,600
Mar 11, 2019116.39116.54116.31116.54116.197,813,600
Mar 08, 2019116.11116.43115.91116.41116.067,386,600
Mar 07, 2019116.10116.30116.03116.26115.917,355,500
Mar 06, 2019115.81115.96115.74115.88115.536,278,700
Mar 05, 2019115.69115.79115.57115.77115.429,090,400
Mar 04, 2019115.81115.86115.68115.73115.389,453,600
Mar 01, 2019115.74115.88115.42115.47115.1212,714,100
Mar 01, 20190.358 Dividend
Feb 28, 2019116.25116.37115.96116.03115.3212,468,400
Feb 27, 2019116.37116.37116.11116.19115.487,008,500
Feb 26, 2019116.51116.59116.41116.52115.816,360,600
Feb 25, 2019116.26116.45116.25116.34115.636,026,200
Feb 22, 2019115.97116.48115.97116.38115.674,110,600
Feb 21, 2019115.76115.98115.74115.86115.166,311,000
Feb 20, 2019116.19116.23115.99116.19115.488,577,400
Feb 19, 2019116.44116.44116.17116.29115.586,920,300
Feb 15, 2019116.03116.26116.03116.22115.518,298,000
Feb 14, 2019116.24116.24115.94116.08115.3714,906,100
Feb 13, 2019116.01116.10115.89115.95115.249,595,200
Feb 12, 2019116.08116.25116.03116.25115.5410,689,100
Feb 11, 2019116.28116.28116.00116.09115.385,353,800
Feb 08, 2019116.15116.38116.11116.35115.645,502,500
Feb 07, 2019116.00116.08115.78116.06115.3512,973,200
Feb 06, 2019116.38116.40116.04116.08115.377,083,600
Feb 05, 2019116.10116.48116.09116.30115.599,298,100
Feb 04, 2019115.87115.89115.61115.83115.137,375,500
Feb 01, 2019116.12116.31115.92115.99115.2815,158,400
Feb 01, 20190.353 Dividend
Jan 31, 2019116.21116.70116.19116.62115.5612,004,200
Jan 30, 2019115.32115.81115.17115.81114.7617,275,500
Jan 29, 2019115.17115.28115.07115.28114.239,111,300
Jan 28, 2019114.95115.12114.89115.03113.987,830,600
Jan 25, 2019114.90115.05114.88115.05114.008,529,200
Jan 24, 2019115.05115.11114.86114.95113.908,874,700
Jan 23, 2019114.46114.74114.39114.65113.6111,707,200
Jan 22, 2019114.32114.58114.32114.36113.329,101,600
Jan 18, 2019113.96114.28113.96114.17113.1312,589,700
Jan 17, 2019113.66113.98113.66113.97112.938,756,200
Jan 16, 2019113.52113.90113.46113.74112.7117,911,800
Jan 15, 2019113.54113.68113.45113.52112.4910,536,500
Jan 14, 2019113.62113.79113.42113.45112.424,511,400
Jan 11, 2019113.79113.79113.59113.75112.726,890,800
Jan 10, 2019113.73113.77113.43113.54112.5110,337,000
Jan 09, 2019113.50113.89113.50113.84112.8110,534,900
Jan 08, 2019113.21113.44113.21113.41112.387,961,400
Jan 07, 2019113.39113.46113.15113.16112.1316,150,100
Jan 04, 2019112.88113.20112.81113.15112.1212,080,700
Jan 03, 2019113.00113.30112.95113.22112.1911,199,100
Jan 02, 2019112.82113.19112.78113.17112.149,506,500
Dec 31, 2018112.52112.92112.43112.82111.797,008,400
Dec 28, 2018112.10112.53112.10112.51111.494,334,500
Dec 27, 2018112.16112.29111.98111.98110.967,797,300
Dec 26, 2018112.08112.21111.79111.98110.967,659,300
Dec 24, 2018112.32112.41111.99112.07111.054,384,800
Dec 21, 2018112.58112.68112.14112.33111.3111,850,700
Dec 20, 2018113.08113.15112.27112.44111.4220,942,200
Dec 19, 2018113.05113.31112.81112.81111.7810,049,200
Dec 18, 2018112.70112.94112.61112.90111.875,923,200
Dec 18, 20180.352 Dividend
Dec 17, 2018112.77112.99112.77112.85111.486,480,500
Dec 14, 2018112.91113.01112.71112.73111.366,037,900
Dec 13, 2018112.74112.91112.73112.85111.486,911,200
Dec 12, 2018112.45112.68111.59112.55111.1810,001,600
Dec 11, 2018112.38112.56112.26112.43111.0610,241,100
Dec 10, 2018112.20112.24111.91112.23110.866,886,500
Dec 07, 2018112.00112.06111.74111.89110.5311,791,900
Dec 06, 2018111.61111.99111.60111.88110.5212,752,200
Dec 04, 2018111.72111.98111.53111.54110.1813,521,500
Dec 03, 2018111.31111.60111.25111.52110.1612,740,500
Dec 03, 20180.353 Dividend
Nov 30, 2018111.55111.58111.25111.46109.7514,854,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...