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
Apr 18, 2019	118.75	118.80	118.55	118.58	118.58	8,060,000
Apr 17, 2019	118.62	118.72	118.47	118.48	118.48	6,062,300
Apr 16, 2019	118.79	118.79	118.49	118.50	118.50	10,302,700
Apr 15, 2019	119.01	119.08	118.83	118.83	118.83	12,427,300
Apr 12, 2019	118.99	119.12	118.89	119.02	119.02	11,083,800
Apr 11, 2019	119.06	119.21	119.01	119.09	119.09	7,769,500
Apr 10, 2019	118.87	119.27	118.86	119.21	119.21	5,765,300
Apr 09, 2019	118.69	118.83	118.58	118.63	118.63	7,749,000
Apr 08, 2019	118.52	118.57	118.35	118.38	118.38	8,564,800
Apr 05, 2019	118.34	118.69	118.26	118.55	118.55	9,326,200
Apr 04, 2019	118.20	118.36	118.11	118.36	118.36	7,510,600
Apr 03, 2019	118.15	118.29	118.11	118.17	118.17	6,048,400
Apr 02, 2019	118.28	118.45	118.19	118.42	118.42	7,733,300
Apr 01, 2019	118.45	118.62	118.20	118.26	118.26	9,567,400
Apr 01, 2019	0.358 Dividend
Mar 29, 2019	118.83	119.15	118.79	119.06	118.70	8,415,100
Mar 28, 2019	119.03	119.15	118.91	119.15	118.79	4,621,200
Mar 27, 2019	119.00	119.22	118.92	119.00	118.64	7,484,100
Mar 26, 2019	118.74	118.93	118.59	118.84	118.48	7,766,500
Mar 25, 2019	118.57	119.00	118.37	118.79	118.43	7,096,100
Mar 22, 2019	118.21	118.64	118.21	118.55	118.19	10,576,900
Mar 21, 2019	117.52	117.91	117.52	117.83	117.48	14,163,200
Mar 20, 2019	116.89	117.66	116.78	117.61	117.26	16,202,600
Mar 19, 2019	116.63	116.93	116.63	116.82	116.47	8,074,700
Mar 18, 2019	116.78	116.89	116.75	116.80	116.45	4,308,300
Mar 15, 2019	116.76	117.02	116.70	116.86	116.51	8,537,000
Mar 14, 2019	116.63	116.64	116.34	116.44	116.09	5,395,300
Mar 13, 2019	116.54	116.71	116.54	116.67	116.32	5,834,000
Mar 12, 2019	116.57	116.94	116.56	116.86	116.51	7,994,600
Mar 11, 2019	116.39	116.54	116.31	116.54	116.19	7,813,600
Mar 08, 2019	116.11	116.43	115.91	116.41	116.06	7,386,600
Mar 07, 2019	116.10	116.30	116.03	116.26	115.91	7,355,500
Mar 06, 2019	115.81	115.96	115.74	115.88	115.53	6,278,700
Mar 05, 2019	115.69	115.79	115.57	115.77	115.42	9,090,400
Mar 04, 2019	115.81	115.86	115.68	115.73	115.38	9,453,600
Mar 01, 2019	115.74	115.88	115.42	115.47	115.12	12,714,100
Mar 01, 2019	0.358 Dividend
Feb 28, 2019	116.25	116.37	115.96	116.03	115.32	12,468,400
Feb 27, 2019	116.37	116.37	116.11	116.19	115.48	7,008,500
Feb 26, 2019	116.51	116.59	116.41	116.52	115.81	6,360,600
Feb 25, 2019	116.26	116.45	116.25	116.34	115.63	6,026,200
Feb 22, 2019	115.97	116.48	115.97	116.38	115.67	4,110,600
Feb 21, 2019	115.76	115.98	115.74	115.86	115.16	6,311,000
Feb 20, 2019	116.19	116.23	115.99	116.19	115.48	8,577,400
Feb 19, 2019	116.44	116.44	116.17	116.29	115.58	6,920,300
Feb 15, 2019	116.03	116.26	116.03	116.22	115.51	8,298,000
Feb 14, 2019	116.24	116.24	115.94	116.08	115.37	14,906,100
Feb 13, 2019	116.01	116.10	115.89	115.95	115.24	9,595,200
Feb 12, 2019	116.08	116.25	116.03	116.25	115.54	10,689,100
Feb 11, 2019	116.28	116.28	116.00	116.09	115.38	5,353,800
Feb 08, 2019	116.15	116.38	116.11	116.35	115.64	5,502,500
Feb 07, 2019	116.00	116.08	115.78	116.06	115.35	12,973,200
Feb 06, 2019	116.38	116.40	116.04	116.08	115.37	7,083,600
Feb 05, 2019	116.10	116.48	116.09	116.30	115.59	9,298,100
Feb 04, 2019	115.87	115.89	115.61	115.83	115.13	7,375,500
Feb 01, 2019	116.12	116.31	115.92	115.99	115.28	15,158,400
Feb 01, 2019	0.353 Dividend
Jan 31, 2019	116.21	116.70	116.19	116.62	115.56	12,004,200
Jan 30, 2019	115.32	115.81	115.17	115.81	114.76	17,275,500
Jan 29, 2019	115.17	115.28	115.07	115.28	114.23	9,111,300
Jan 28, 2019	114.95	115.12	114.89	115.03	113.98	7,830,600
Jan 25, 2019	114.90	115.05	114.88	115.05	114.00	8,529,200
Jan 24, 2019	115.05	115.11	114.86	114.95	113.90	8,874,700
Jan 23, 2019	114.46	114.74	114.39	114.65	113.61	11,707,200
Jan 22, 2019	114.32	114.58	114.32	114.36	113.32	9,101,600
Jan 18, 2019	113.96	114.28	113.96	114.17	113.13	12,589,700
Jan 17, 2019	113.66	113.98	113.66	113.97	112.93	8,756,200
Jan 16, 2019	113.52	113.90	113.46	113.74	112.71	17,911,800
Jan 15, 2019	113.54	113.68	113.45	113.52	112.49	10,536,500
Jan 14, 2019	113.62	113.79	113.42	113.45	112.42	4,511,400
Jan 11, 2019	113.79	113.79	113.59	113.75	112.72	6,890,800
Jan 10, 2019	113.73	113.77	113.43	113.54	112.51	10,337,000
Jan 09, 2019	113.50	113.89	113.50	113.84	112.81	10,534,900
Jan 08, 2019	113.21	113.44	113.21	113.41	112.38	7,961,400
Jan 07, 2019	113.39	113.46	113.15	113.16	112.13	16,150,100
Jan 04, 2019	112.88	113.20	112.81	113.15	112.12	12,080,700
Jan 03, 2019	113.00	113.30	112.95	113.22	112.19	11,199,100
Jan 02, 2019	112.82	113.19	112.78	113.17	112.14	9,506,500
Dec 31, 2018	112.52	112.92	112.43	112.82	111.79	7,008,400
Dec 28, 2018	112.10	112.53	112.10	112.51	111.49	4,334,500
Dec 27, 2018	112.16	112.29	111.98	111.98	110.96	7,797,300
Dec 26, 2018	112.08	112.21	111.79	111.98	110.96	7,659,300
Dec 24, 2018	112.32	112.41	111.99	112.07	111.05	4,384,800
Dec 21, 2018	112.58	112.68	112.14	112.33	111.31	11,850,700
Dec 20, 2018	113.08	113.15	112.27	112.44	111.42	20,942,200
Dec 19, 2018	113.05	113.31	112.81	112.81	111.78	10,049,200
Dec 18, 2018	112.70	112.94	112.61	112.90	111.87	5,923,200
Dec 18, 2018	0.352 Dividend
Dec 17, 2018	112.77	112.99	112.77	112.85	111.48	6,480,500
Dec 14, 2018	112.91	113.01	112.71	112.73	111.36	6,037,900
Dec 13, 2018	112.74	112.91	112.73	112.85	111.48	6,911,200
Dec 12, 2018	112.45	112.68	111.59	112.55	111.18	10,001,600
Dec 11, 2018	112.38	112.56	112.26	112.43	111.06	10,241,100
Dec 10, 2018	112.20	112.24	111.91	112.23	110.86	6,886,500
Dec 07, 2018	112.00	112.06	111.74	111.89	110.53	11,791,900
Dec 06, 2018	111.61	111.99	111.60	111.88	110.52	12,752,200
Dec 04, 2018	111.72	111.98	111.53	111.54	110.18	13,521,500
Dec 03, 2018	111.31	111.60	111.25	111.52	110.16	12,740,500
Dec 03, 2018	0.353 Dividend
Nov 30, 2018	111.55	111.58	111.25	111.46	109.75	14,854,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...