LQD - iShares iBoxx $ Investment Grade Corporate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2020132.14132.16131.51131.74131.744,974,537
Jun 03, 2020132.07132.28131.60131.98131.9815,198,200
Jun 02, 2020131.82132.31131.73132.06132.0611,585,400
Jun 01, 2020131.40131.65131.25131.64131.6415,415,500
Jun 01, 20200.322 Dividend
May 29, 2020131.36132.04131.16132.02131.7014,092,500
May 28, 2020130.93131.38130.60131.17130.8512,360,900
May 27, 2020130.93131.11130.70131.06130.7410,204,500
May 26, 2020130.92131.15130.47130.52130.2012,864,900
May 22, 2020130.72130.98130.52130.70130.3812,546,900
May 21, 2020130.99131.00130.55130.70130.3811,059,200
May 20, 2020129.76130.86129.65130.80130.4815,068,200
May 19, 2020129.33129.66128.90129.38129.0613,529,000
May 18, 2020128.86130.00128.86129.28128.9615,299,000
May 15, 2020128.10128.61127.97128.55128.2417,987,400
May 14, 2020127.50128.12127.00128.10127.7916,978,300
May 13, 2020127.29127.56126.94127.05126.7413,404,100
May 12, 2020127.17127.20126.19126.76126.4518,760,500
May 11, 2020126.38126.53125.52125.55125.2412,334,800
May 08, 2020126.82127.08126.37126.66126.3512,287,200
May 07, 2020127.29127.50126.89127.27126.9611,194,300
May 06, 2020127.89127.95126.71126.93126.6210,662,900
May 05, 2020128.39128.72128.16128.37128.067,268,800
May 04, 2020128.53128.95128.36128.54128.239,466,700
May 01, 2020128.70128.94127.83128.34128.0315,442,300
May 01, 20200.32 Dividend
Apr 30, 2020129.73130.15129.11129.17128.5414,574,200
Apr 29, 2020129.84130.23129.70130.05129.417,399,100
Apr 28, 2020129.40129.56129.07129.20128.579,232,900
Apr 27, 2020129.98130.10128.82128.85128.2211,794,700
Apr 24, 2020129.78130.20129.21129.90129.2614,985,500
Apr 23, 2020129.92130.24129.70129.99129.355,833,400
Apr 22, 2020129.36129.60128.91129.44128.8019,956,600
Apr 21, 2020129.70130.13128.69129.36128.7216,146,000
Apr 20, 2020130.03130.13129.23129.82129.1812,057,500
Apr 17, 2020131.33131.47129.94130.56129.9211,187,900
Apr 16, 2020130.62131.07130.04130.13129.4912,582,100
Apr 15, 2020129.40130.88129.40130.78130.1413,687,800
Apr 14, 2020131.40131.50129.84129.91129.2714,791,600
Apr 13, 2020131.19131.46129.81130.55129.9120,599,800
Apr 09, 2020129.41132.00129.10131.83131.1853,586,200
Apr 08, 2020124.33126.01123.88125.91125.2915,484,100
Apr 07, 2020124.30124.48123.47123.68123.0717,457,700
Apr 06, 2020122.63123.50122.23123.49122.8815,631,800
Apr 03, 2020122.02122.24120.68121.10120.5110,754,100
Apr 02, 2020121.66123.50121.51121.73121.1322,929,500
Apr 01, 2020122.55122.60121.32121.41120.8121,859,400
Apr 01, 20200.31 Dividend
Mar 31, 2020124.09124.91122.99123.51122.6023,901,400
Mar 30, 2020122.84125.00122.84123.92123.0019,272,700
Mar 27, 2020121.58122.62120.56122.43121.5227,730,300
Mar 26, 2020122.50123.33121.25122.68121.7721,893,500
Mar 25, 2020117.89123.60117.19122.58121.6745,181,000
Mar 24, 2020115.54118.72114.85116.98116.1143,049,700
Mar 23, 2020111.07115.14110.83114.63113.7836,918,800
Mar 20, 2020108.87110.64105.80106.74105.9529,390,100
Mar 19, 2020109.08110.00104.95105.05104.2729,077,100
Mar 18, 2020112.72114.71108.32110.51109.6923,808,700
Mar 17, 2020119.45121.05115.39116.33115.4719,074,000
Mar 16, 2020116.32122.05115.21121.30120.4019,928,900
Mar 13, 2020121.49124.00119.24123.05122.1433,470,600
Mar 12, 2020121.43125.80115.72117.94117.0741,021,400
Mar 11, 2020128.08128.27123.20123.85122.9337,310,300
Mar 10, 2020130.91131.36128.06128.06127.1130,024,700
Mar 09, 2020131.29133.22130.35131.01130.0427,166,000
Mar 06, 2020134.20134.53133.49134.27133.2830,099,900
Mar 05, 2020133.72133.87133.06133.34132.3522,089,500
Mar 04, 2020133.61134.06133.25133.39132.4023,702,000
Mar 03, 2020131.83133.99131.75133.20132.2139,141,000
Mar 02, 2020131.87132.51131.60131.70130.7215,922,600
Mar 02, 20200.349 Dividend
Feb 28, 2020131.01132.29130.76132.18130.8525,096,500
Feb 27, 2020131.63131.90130.69130.71129.4029,687,900
Feb 26, 2020131.50132.04131.40131.41130.0923,073,400
Feb 25, 2020131.90132.20131.75131.90130.5819,930,500
Feb 24, 2020132.02132.16131.76131.77130.4517,894,700
Feb 21, 2020131.78132.05131.67131.75130.4312,192,700
Feb 20, 2020131.16131.49131.14131.49130.1713,706,000
Feb 19, 2020131.12131.29131.01131.05129.7410,731,500
Feb 18, 2020131.13131.35131.03131.23129.919,650,900
Feb 14, 2020131.06131.14130.85130.98129.678,254,500
Feb 13, 2020130.75130.91130.64130.66129.355,437,400
Feb 12, 2020130.70130.81130.60130.75129.447,069,100
Feb 11, 2020130.89131.07130.79130.81129.5010,052,700
Feb 10, 2020130.90131.06130.80131.00129.6910,405,800
Feb 07, 2020130.72130.89130.58130.69129.3811,517,200
Feb 06, 2020130.29130.44130.18130.19128.8811,028,900
Feb 05, 2020130.17130.31130.09130.25128.949,587,500
Feb 04, 2020130.42130.50130.13130.33129.0216,799,300
Feb 03, 2020130.58130.81130.42130.65129.3412,579,200
Feb 03, 20200.337 Dividend
Jan 31, 2020130.96131.16130.77131.09129.4420,194,800
Jan 30, 2020130.72130.95130.47130.75129.1114,619,200
Jan 29, 2020130.60130.88130.59130.67129.0311,174,700
Jan 28, 2020130.45130.56130.12130.25128.6112,055,900
Jan 27, 2020130.19130.45130.14130.32128.6810,461,200
Jan 24, 2020130.13130.22129.96130.07128.4311,604,500
Jan 23, 2020129.91130.00129.74129.85128.2213,623,200
Jan 22, 2020129.84129.88129.67129.68128.059,928,600
Jan 21, 2020129.36129.67129.07129.61127.9816,807,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...