LQD - iShares iBoxx $ Invmt Grade Corp Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2018112.00112.06111.74111.89111.8911,790,300
Dec 06, 2018111.61111.99111.60111.88111.8812,752,200
Dec 04, 2018111.72111.98111.53111.54111.5413,521,500
Dec 03, 2018111.31111.60111.25111.52111.5212,740,500
Dec 03, 20180.353 Dividend
Nov 30, 2018111.55111.58111.25111.46111.1114,854,800
Nov 29, 2018111.75111.87111.42111.53111.1810,939,100
Nov 28, 2018111.51111.95111.29111.85111.5013,861,300
Nov 27, 2018111.61111.66111.52111.55111.208,581,300
Nov 26, 2018111.77111.82111.64111.69111.345,938,900
Nov 23, 2018111.94111.98111.63111.64111.292,924,700
Nov 21, 2018111.62111.72111.45111.59111.2410,704,600
Nov 20, 2018111.38111.60111.33111.35111.0016,168,200
Nov 19, 2018111.47111.65111.42111.62111.279,773,700
Nov 16, 2018111.47111.76111.41111.73111.3813,503,700
Nov 15, 2018111.59111.67111.32111.51111.1615,158,300
Nov 14, 2018111.73111.94111.68111.72111.3711,595,100
Nov 13, 2018112.06112.12111.96112.02111.677,778,400
Nov 12, 2018112.41112.41112.08112.17111.812,876,500
Nov 09, 2018112.18112.33112.09112.18111.828,836,800
Nov 08, 2018112.41112.46112.10112.10111.7410,934,400
Nov 07, 2018112.63112.71112.38112.43112.0713,257,500
Nov 06, 2018112.03112.18112.01112.14111.785,787,100
Nov 05, 2018111.85112.04111.85111.95111.605,064,000
Nov 02, 2018112.07112.18111.73111.75111.407,738,400
Nov 01, 2018111.71112.21111.67112.20111.8414,262,000
Nov 01, 20180.369 Dividend
Oct 31, 2018112.39112.61112.23112.23111.5113,156,300
Oct 30, 2018112.59112.67112.44112.55111.827,669,600
Oct 29, 2018112.86112.92112.72112.80112.076,573,300
Oct 26, 2018112.97113.08112.92112.93112.204,955,300
Oct 25, 2018112.73112.85112.72112.74112.015,653,100
Oct 24, 2018112.95113.05112.82112.88112.157,262,000
Oct 23, 2018112.81112.96112.66112.72111.9910,277,900
Oct 22, 2018112.83112.85112.53112.56111.837,282,900
Oct 19, 2018112.75112.86112.60112.70111.976,355,700
Oct 18, 2018112.73112.98112.60112.84112.1110,418,000
Oct 17, 2018113.31113.40112.84112.84112.116,880,600
Oct 16, 2018113.16113.48113.06113.40112.679,017,800
Oct 15, 2018113.26113.36113.10113.11112.386,636,500
Oct 12, 2018113.34113.53113.16113.32112.598,956,700
Oct 11, 2018113.08113.49113.05113.30112.5718,587,600
Oct 10, 2018112.86113.01112.59112.83112.1012,316,400
Oct 09, 2018113.00113.17112.91113.14112.418,416,200
Oct 08, 2018113.00113.01112.80112.82112.091,355,200
Oct 05, 2018113.15113.26112.76112.94112.218,785,800
Oct 04, 2018113.56113.66113.23113.38112.659,843,800
Oct 03, 2018114.41114.53113.66113.85113.128,400,500
Oct 02, 2018114.56114.75114.52114.52113.7811,207,800
Oct 01, 2018114.50114.64114.42114.42113.687,550,600
Oct 01, 20180.352 Dividend
Sep 28, 2018115.14115.14114.90114.93113.8412,578,500
Sep 27, 2018114.85115.04114.77115.01113.926,323,400
Sep 26, 2018114.65114.93114.53114.86113.777,433,600
Sep 25, 2018114.33114.47114.23114.45113.364,087,100
Sep 24, 2018114.48114.60114.37114.45113.3610,749,400
Sep 21, 2018114.60114.79114.60114.71113.629,404,300
Sep 20, 2018114.41114.81114.39114.69113.606,152,400
Sep 19, 2018114.53114.54114.23114.39113.305,220,700
Sep 18, 2018114.81114.81114.52114.56113.475,160,900
Sep 17, 2018114.91115.11114.89115.03113.942,667,100
Sep 14, 2018115.01115.16114.95115.10114.017,003,500
Sep 13, 2018115.25115.33115.13115.24114.155,584,100
Sep 12, 2018114.97115.12114.96115.00113.915,543,100
Sep 11, 2018114.80114.89114.72114.77113.685,976,900
Sep 10, 2018114.74115.03114.74115.03113.945,512,700
Sep 07, 2018114.76114.76114.63114.65113.564,529,100
Sep 06, 2018114.99115.21114.95115.13114.046,918,100
Sep 05, 2018114.84114.88114.78114.81113.726,103,200
Sep 04, 2018114.86114.99114.68114.88113.796,468,700
Sep 04, 20180.348 Dividend
Aug 31, 2018115.81115.84115.43115.44114.004,425,800
Aug 30, 2018115.74115.81115.52115.61114.175,682,300
Aug 29, 2018115.73115.75115.41115.50114.0610,473,500
Aug 28, 2018115.87115.98115.60115.62114.184,026,900
Aug 27, 2018116.02116.16116.01116.06114.613,762,200
Aug 24, 2018115.89116.29115.85116.24114.795,152,500
Aug 23, 2018116.14116.18115.94116.01114.565,693,800
Aug 22, 2018116.22116.24115.95115.97114.526,877,700
Aug 21, 2018116.22116.22115.96115.98114.535,480,400
Aug 20, 2018116.25116.37116.18116.27114.822,686,800
Aug 17, 2018115.96116.07115.89115.97114.523,871,900
Aug 16, 2018115.82115.89115.70115.87114.425,997,900
Aug 15, 2018115.65115.76115.55115.72114.285,208,100
Aug 14, 2018115.49115.53115.41115.48114.047,052,500
Aug 13, 2018115.26115.38115.22115.33113.893,145,700
Aug 10, 2018115.10115.50115.03115.36113.924,765,900
Aug 09, 2018115.25115.36115.09115.17113.737,273,500
Aug 08, 2018115.17115.23115.08115.08113.647,433,200
Aug 07, 2018115.59115.59115.20115.26113.825,397,700
Aug 06, 2018115.59115.76115.59115.62114.183,059,800
Aug 03, 2018115.29115.55115.16115.51114.072,711,200
Aug 02, 2018115.05115.17114.88115.15113.716,751,500
Aug 01, 2018114.90115.15114.85115.01113.587,255,900
Aug 01, 20180.343 Dividend
Jul 31, 2018115.71115.86115.64115.76113.986,081,600
Jul 30, 2018115.32115.49115.31115.40113.626,467,600
Jul 27, 2018115.75115.75115.46115.56113.785,497,600
Jul 26, 2018115.42115.55115.28115.41113.635,860,900
Jul 25, 2018115.40115.40115.20115.30113.527,376,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...