LQD - iShares iBoxx $ Investment Grade Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019126.69127.23126.56127.17127.1710,406,200
Sep 19, 2019126.41126.61126.21126.30126.309,042,800
Sep 18, 2019126.07126.46125.53125.94125.949,162,300
Sep 17, 2019125.26125.81125.16125.63125.6312,480,700
Sep 16, 2019125.13125.43124.93125.31125.3111,464,700
Sep 13, 2019125.36125.59124.68124.68124.688,984,600
Sep 12, 2019126.66126.76125.73125.81125.8111,506,000
Sep 11, 2019126.00126.32125.91125.98125.988,165,800
Sep 10, 2019126.97126.99126.07126.08126.089,863,400
Sep 09, 2019127.47127.56127.15127.15127.157,219,000
Sep 06, 2019127.84128.19127.78128.09128.098,914,800
Sep 05, 2019127.95128.24127.42127.63127.6319,042,800
Sep 04, 2019128.07128.71128.07128.57128.578,502,600
Sep 03, 2019128.37128.72127.94128.33128.3322,683,500
Sep 03, 20190.349 Dividend
Aug 30, 2019128.67128.84128.42128.80128.458,653,700
Aug 29, 2019129.06129.10128.35128.82128.4717,900,500
Aug 28, 2019129.40129.46129.01129.10128.758,935,800
Aug 27, 2019128.75129.20128.75129.10128.7512,644,100
Aug 26, 2019128.48128.72128.21128.41128.066,305,900
Aug 23, 2019127.79128.71127.77128.40128.057,998,600
Aug 22, 2019128.25128.50127.88127.93127.587,054,000
Aug 21, 2019127.87128.73127.87128.40128.059,344,000
Aug 20, 2019127.85128.22127.72128.17127.8211,402,300
Aug 19, 2019127.17127.62127.00127.43127.087,226,200
Aug 16, 2019127.32127.90127.07127.85127.5010,842,200
Aug 15, 2019127.15128.00127.05127.62127.2711,378,300
Aug 14, 2019127.10127.20126.83127.00126.669,070,900
Aug 13, 2019126.82126.95126.45126.63126.2910,955,000
Aug 12, 2019126.30126.83126.26126.73126.398,075,100
Aug 09, 2019126.31126.35125.89125.94125.606,375,900
Aug 08, 2019125.78126.36125.53126.31125.978,353,800
Aug 07, 2019126.47126.66125.86125.97125.6324,644,100
Aug 06, 2019125.58126.04125.33125.99125.6514,920,200
Aug 05, 2019125.51125.51125.13125.21124.8712,715,500
Aug 02, 2019124.95125.15124.84125.12124.7814,629,500
Aug 01, 2019124.31125.31124.22124.99124.6516,216,800
Aug 01, 20190.348 Dividend
Jul 31, 2019124.35124.73123.81124.33123.6517,422,700
Jul 30, 2019124.22124.31123.92124.22123.5412,112,000
Jul 29, 2019124.49124.51124.25124.26123.587,379,600
Jul 26, 2019124.43124.49124.17124.34123.667,285,100
Jul 25, 2019124.41124.49123.87124.17123.499,943,100
Jul 24, 2019124.39124.58124.22124.57123.8811,851,200
Jul 23, 2019124.24124.24123.97124.22123.547,013,600
Jul 22, 2019124.25124.27124.09124.15123.474,464,800
Jul 19, 2019123.83124.06123.65123.77123.098,789,300
Jul 18, 2019123.61124.09123.36123.96123.2810,357,300
Jul 17, 2019123.15123.68123.15123.67122.996,620,400
Jul 16, 2019122.85123.04122.71123.02122.349,867,500
Jul 15, 2019123.20123.34123.09123.28122.607,705,000
Jul 12, 2019122.90123.14122.84123.07122.396,363,600
Jul 11, 2019123.45123.64122.85122.95122.277,101,300
Jul 10, 2019123.55123.84123.48123.68123.009,551,800
Jul 09, 2019123.59123.62123.34123.40122.7215,877,100
Jul 08, 2019124.00124.05123.66123.66122.989,239,200
Jul 05, 2019124.04124.15123.34123.83123.157,889,900
Jul 03, 2019124.65124.96124.59124.93124.246,947,300
Jul 02, 2019124.32124.65124.20124.59123.9015,843,800
Jul 01, 2019124.21124.54123.94124.25123.5719,129,900
Jul 01, 20190.355 Dividend
Jun 28, 2019124.11124.44124.09124.37123.339,512,100
Jun 27, 2019123.64124.14123.54124.05123.0210,314,500
Jun 26, 2019123.84123.84123.28123.33122.3024,436,700
Jun 25, 2019123.95123.99123.47123.58122.5517,843,700
Jun 24, 2019123.95124.17123.78123.95122.9215,241,600
Jun 21, 2019123.68123.89123.48123.64122.6118,566,400
Jun 20, 2019123.90124.16123.70124.09123.0624,937,900
Jun 19, 2019122.35123.45122.23123.42122.3917,597,800
Jun 18, 2019122.46122.77122.34122.64121.6219,575,000
Jun 17, 2019121.69121.93121.62121.83120.816,213,200
Jun 14, 2019121.55121.82121.46121.77120.754,652,300
Jun 13, 2019121.45121.75121.45121.72120.706,665,700
Jun 12, 2019121.24121.43121.15121.41120.4011,814,400
Jun 11, 2019121.20121.32121.03121.23120.2217,076,700
Jun 10, 2019121.34121.47121.11121.12120.1113,072,400
Jun 07, 2019121.50121.85121.43121.56120.5511,912,900
Jun 06, 2019120.96121.12120.82121.02120.0114,133,600
Jun 05, 2019120.97121.18120.68120.79119.7810,423,100
Jun 04, 2019120.53120.93120.53120.87119.8620,566,100
Jun 03, 2019120.75120.91120.41120.83119.8212,525,200
Jun 03, 20190.371 Dividend
May 31, 2019120.62120.84120.39120.83119.4511,611,700
May 30, 2019120.10120.59120.01120.55119.1811,946,400
May 29, 2019119.88120.03119.82119.86118.508,778,000
May 28, 2019119.93120.00119.77119.81118.459,039,100
May 24, 2019119.64119.75119.52119.73118.375,981,700
May 23, 2019119.27119.61119.19119.48118.129,983,400
May 22, 2019119.14119.31119.04119.22117.869,526,200
May 21, 2019119.09119.11118.93119.07117.713,610,100
May 20, 2019119.22119.31118.96118.97117.622,890,900
May 17, 2019119.38119.44119.23119.25117.897,746,100
May 16, 2019119.34119.34119.21119.24117.8811,716,300
May 15, 2019119.41119.45119.18119.43118.0710,804,400
May 14, 2019119.00119.12118.92119.10117.747,993,500
May 13, 2019118.86119.13118.78118.93117.5816,744,900
May 10, 2019118.75118.92118.71118.86117.518,155,600
May 09, 2019118.93118.95118.61118.79117.4411,586,200
May 08, 2019119.15119.20118.64118.68117.3311,843,100
May 07, 2019119.28119.29119.00119.08117.7211,575,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...