LQD - iShares iBoxx $ Invmt Grade Corp Bd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2018113.90114.09113.86113.86113.8615,921,600
Jun 20, 2018114.61114.61113.90113.95113.957,731,500
Jun 19, 2018114.56114.66114.47114.59114.594,278,700
Jun 18, 2018114.64114.66114.42114.53114.534,723,200
Jun 15, 2018114.98115.06114.59114.65114.655,887,100
Jun 14, 2018114.68114.82114.49114.81114.814,915,800
Jun 13, 2018114.44114.58113.98114.29114.294,906,500
Jun 12, 2018114.25114.50114.22114.40114.403,396,500
Jun 11, 2018114.30114.40114.23114.39114.392,905,100
Jun 08, 2018114.60114.65114.43114.50114.502,935,600
Jun 07, 2018114.25115.06114.25114.69114.697,185,200
Jun 06, 2018114.41114.47114.16114.31114.314,754,900
Jun 05, 2018114.93114.95114.69114.73114.733,901,500
Jun 04, 2018114.90114.97114.65114.65114.653,688,800
Jun 01, 2018114.87115.14114.81114.91114.914,479,700
Jun 01, 20180.359 Dividend
May 31, 2018115.66115.77115.36115.49115.136,303,300
May 30, 2018115.61115.82115.27115.54115.185,083,900
May 29, 2018115.43116.21115.26115.99115.636,768,200
May 25, 2018115.38115.42115.23115.38115.023,997,600
May 24, 2018114.98115.08114.89115.04114.684,431,300
May 23, 2018114.41114.80114.33114.72114.365,671,100
May 22, 2018114.26114.39114.13114.23113.873,230,000
May 21, 2018114.15114.35114.10114.35113.992,593,300
May 18, 2018113.99114.33113.96114.28113.924,154,700
May 17, 2018114.00114.06113.72113.81113.463,272,300
May 16, 2018114.24114.35113.99114.03113.684,210,800
May 15, 2018114.51114.76114.00114.18113.835,970,000
May 14, 2018115.13115.27115.05115.05114.694,808,300
May 11, 2018115.23115.28115.08115.26114.904,254,000
May 10, 2018114.84115.07114.72115.06114.705,103,000
May 09, 2018114.32114.63114.28114.48114.123,906,600
May 08, 2018114.43114.54114.26114.50114.145,069,300
May 07, 2018114.71114.75114.50114.54114.183,870,900
May 04, 2018114.86114.86114.47114.67114.313,733,800
May 03, 2018114.77114.82114.47114.51114.154,122,600
May 02, 2018114.73114.75114.49114.49114.133,608,100
May 01, 2018114.83114.87114.49114.58114.226,051,500
May 01, 20180.329 Dividend
Apr 30, 2018115.37115.46115.17115.22114.536,388,500
Apr 27, 2018115.25115.37115.22115.32114.633,369,800
Apr 26, 2018115.02115.18114.92115.06114.376,027,200
Apr 25, 2018114.82114.84114.55114.72114.043,756,100
Apr 24, 2018115.31115.44114.99115.08114.395,984,700
Apr 23, 2018115.44115.47115.25115.42114.734,380,000
Apr 20, 2018115.79115.83115.46115.47114.784,679,700
Apr 19, 2018116.04116.07115.76115.94115.254,058,600
Apr 18, 2018116.94116.95116.36116.38115.696,888,000
Apr 17, 2018116.98117.15116.91116.98116.286,702,900
Apr 16, 2018116.75116.99116.71116.97116.272,323,600
Apr 13, 2018116.84117.06116.84116.96116.264,427,800
Apr 12, 2018117.12117.20116.90116.92116.222,588,100
Apr 11, 2018117.36117.40117.11117.24116.542,483,800
Apr 10, 2018117.21117.44117.01117.16116.465,201,300
Apr 09, 2018116.85117.18116.85117.13116.433,611,300
Apr 06, 2018116.93117.07116.81117.07116.374,772,500
Apr 05, 2018116.61116.75116.50116.72116.025,171,000
Apr 04, 2018116.73116.86116.64116.68115.995,259,600
Apr 03, 2018116.94116.94116.63116.68115.993,773,500
Apr 02, 2018116.90117.07116.72116.99116.294,393,500
Apr 02, 20180.337 Dividend
Mar 29, 2018117.11117.47116.95117.39116.365,930,800
Mar 28, 2018116.78116.98116.66116.86115.834,771,600
Mar 27, 2018116.06116.62116.06116.55115.525,000,200
Mar 26, 2018116.06116.20116.00116.13115.115,834,800
Mar 23, 2018115.97116.03115.71115.72114.706,120,800
Mar 22, 2018116.19116.29115.99116.09115.0710,966,600
Mar 21, 2018115.76116.23115.52115.89114.877,312,600
Mar 20, 2018116.03116.19115.92115.96114.946,445,000
Mar 19, 2018116.50116.60116.36116.37115.348,095,300
Mar 16, 2018116.41116.83116.36116.76115.7310,754,700
Mar 15, 2018116.48116.71116.44116.63115.605,268,200
Mar 14, 2018116.27116.70116.26116.51115.485,765,700
Mar 13, 2018116.35116.40116.11116.25115.238,625,900
Mar 12, 2018116.19116.28116.10116.24115.228,555,600
Mar 09, 2018116.32116.37116.04116.09115.077,773,800
Mar 08, 2018116.49116.70116.34116.50115.476,410,000
Mar 07, 2018116.50116.53116.23116.27115.254,070,400
Mar 06, 2018116.64116.68116.29116.31115.298,363,400
Mar 05, 2018116.51116.58116.10116.21115.1910,168,400
Mar 02, 2018116.36116.49116.19116.25115.235,335,000
Mar 01, 2018116.56116.81116.37116.62115.5911,679,100
Mar 01, 20180.33 Dividend
Feb 28, 2018117.01117.16116.95117.07115.717,963,400
Feb 27, 2018117.51117.52116.70116.85115.497,279,500
Feb 26, 2018117.59117.75117.33117.36116.005,072,000
Feb 23, 2018117.05117.24116.88117.21115.858,005,600
Feb 22, 2018116.84117.07116.64116.67115.327,227,100
Feb 21, 2018117.20117.31116.44116.51115.166,387,200
Feb 20, 2018117.35117.41117.13117.15115.798,786,200
Feb 16, 2018117.58117.76117.46117.65116.286,319,800
Feb 15, 2018117.18117.46117.06117.30115.944,953,400
Feb 14, 2018116.81117.00116.66116.75115.4011,013,300
Feb 13, 2018117.09117.21116.79117.18115.828,730,500
Feb 12, 2018117.29117.62117.20117.22115.867,814,800
Feb 09, 2018117.45117.47117.20117.22115.868,719,000
Feb 08, 2018117.94118.10117.56117.60116.2410,957,000
Feb 07, 2018118.80118.85118.08118.11116.748,862,300
Feb 06, 2018118.59118.82118.39118.44117.0710,467,500
Feb 05, 2018118.24119.33118.22118.68117.3014,486,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...