LQD - iShares iBoxx $ Investment Grade Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019123.83124.06123.65123.77123.778,789,300
Jul 18, 2019123.61124.09123.36123.96123.9610,357,300
Jul 17, 2019123.15123.68123.15123.67123.676,620,400
Jul 16, 2019122.85123.04122.71123.02123.029,867,500
Jul 15, 2019123.20123.34123.09123.28123.287,705,000
Jul 12, 2019122.90123.14122.84123.07123.076,363,600
Jul 11, 2019123.45123.64122.85122.95122.957,101,300
Jul 10, 2019123.55123.84123.48123.68123.689,551,800
Jul 09, 2019123.59123.62123.34123.40123.4015,877,100
Jul 08, 2019124.00124.05123.66123.66123.669,239,200
Jul 05, 2019124.04124.15123.34123.83123.837,889,900
Jul 03, 2019124.65124.96124.59124.93124.936,947,300
Jul 02, 2019124.32124.65124.20124.59124.5915,843,800
Jul 01, 2019124.21124.54123.94124.25124.2519,129,900
Jul 01, 20190.355 Dividend
Jun 28, 2019124.11124.44124.09124.37124.019,512,100
Jun 27, 2019123.64124.14123.54124.05123.7010,314,500
Jun 26, 2019123.84123.84123.28123.33122.9824,436,700
Jun 25, 2019123.95123.99123.47123.58123.2317,843,700
Jun 24, 2019123.95124.17123.78123.95123.6015,241,600
Jun 21, 2019123.68123.89123.48123.64123.2918,566,400
Jun 20, 2019123.90124.16123.70124.09123.7424,937,900
Jun 19, 2019122.35123.45122.23123.42123.0717,597,800
Jun 18, 2019122.46122.77122.34122.64122.2919,575,000
Jun 17, 2019121.69121.93121.62121.83121.486,213,200
Jun 14, 2019121.55121.82121.46121.77121.424,652,300
Jun 13, 2019121.45121.75121.45121.72121.376,665,700
Jun 12, 2019121.24121.43121.15121.41121.0611,814,400
Jun 11, 2019121.20121.32121.03121.23120.8817,076,700
Jun 10, 2019121.34121.47121.11121.12120.7713,072,400
Jun 07, 2019121.50121.85121.43121.56121.2111,912,900
Jun 06, 2019120.96121.12120.82121.02120.6714,133,600
Jun 05, 2019120.97121.18120.68120.79120.4510,423,100
Jun 04, 2019120.53120.93120.53120.87120.5220,566,100
Jun 03, 2019120.75120.91120.41120.83120.4912,525,200
Jun 03, 20190.371 Dividend
May 31, 2019120.62120.84120.39120.83120.1211,611,700
May 30, 2019120.10120.59120.01120.55119.8411,946,400
May 29, 2019119.88120.03119.82119.86119.158,778,000
May 28, 2019119.93120.00119.77119.81119.109,039,100
May 24, 2019119.64119.75119.52119.73119.025,981,700
May 23, 2019119.27119.61119.19119.48118.779,983,400
May 22, 2019119.14119.31119.04119.22118.519,526,200
May 21, 2019119.09119.11118.93119.07118.373,610,100
May 20, 2019119.22119.31118.96118.97118.272,890,900
May 17, 2019119.38119.44119.23119.25118.547,746,100
May 16, 2019119.34119.34119.21119.24118.5311,716,300
May 15, 2019119.41119.45119.18119.43118.7210,804,400
May 14, 2019119.00119.12118.92119.10118.407,993,500
May 13, 2019118.86119.13118.78118.93118.2316,744,900
May 10, 2019118.75118.92118.71118.86118.168,155,600
May 09, 2019118.93118.95118.61118.79118.0911,586,200
May 08, 2019119.15119.20118.64118.68117.9811,843,100
May 07, 2019119.28119.29119.00119.08118.3811,575,500
May 06, 2019119.03119.23118.88119.09118.398,077,400
May 03, 2019118.65118.97118.65118.93118.237,481,000
May 02, 2019118.70118.74118.29118.40117.7011,748,200
May 01, 2019119.00119.57118.83118.83118.1312,804,300
May 01, 20190.352 Dividend
Apr 30, 2019119.15119.35119.10119.22118.169,753,300
Apr 29, 2019119.38119.43119.11119.17118.125,847,500
Apr 26, 2019119.62119.71119.50119.64118.583,406,100
Apr 25, 2019119.17119.27119.03119.22118.164,404,000
Apr 24, 2019119.16119.40119.13119.28118.226,463,200
Apr 23, 2019118.56118.88118.54118.88117.837,389,700
Apr 22, 2019118.46118.53118.34118.39117.346,581,900
Apr 18, 2019118.75118.80118.55118.58117.538,060,000
Apr 17, 2019118.62118.72118.47118.48117.436,062,300
Apr 16, 2019118.79118.79118.49118.50117.4510,302,700
Apr 15, 2019119.01119.08118.83118.83117.7812,427,300
Apr 12, 2019118.99119.12118.89119.02117.9711,083,800
Apr 11, 2019119.06119.21119.01119.09118.047,769,500
Apr 10, 2019118.87119.27118.86119.21118.155,765,300
Apr 09, 2019118.69118.83118.58118.63117.587,749,000
Apr 08, 2019118.52118.57118.35118.38117.338,564,800
Apr 05, 2019118.34118.69118.26118.55117.509,326,200
Apr 04, 2019118.20118.36118.11118.36117.317,510,600
Apr 03, 2019118.15118.29118.11118.17117.126,048,400
Apr 02, 2019118.28118.45118.19118.42117.377,733,300
Apr 01, 2019118.45118.62118.20118.26117.219,567,400
Apr 01, 20190.358 Dividend
Mar 29, 2019118.83119.15118.79119.06117.658,415,100
Mar 28, 2019119.03119.15118.91119.15117.744,621,200
Mar 27, 2019119.00119.22118.92119.00117.597,484,100
Mar 26, 2019118.74118.93118.59118.84117.437,766,500
Mar 25, 2019118.57119.00118.37118.79117.387,096,100
Mar 22, 2019118.21118.64118.21118.55117.1510,576,900
Mar 21, 2019117.52117.91117.52117.83116.4414,163,200
Mar 20, 2019116.89117.66116.78117.61116.2216,202,600
Mar 19, 2019116.63116.93116.63116.82115.448,074,700
Mar 18, 2019116.78116.89116.75116.80115.424,308,300
Mar 15, 2019116.76117.02116.70116.86115.488,537,000
Mar 14, 2019116.63116.64116.34116.44115.065,395,300
Mar 13, 2019116.54116.71116.54116.67115.295,834,000
Mar 12, 2019116.57116.94116.56116.86115.487,994,600
Mar 11, 2019116.39116.54116.31116.54115.167,813,600
Mar 08, 2019116.11116.43115.91116.41115.037,386,600
Mar 07, 2019116.10116.30116.03116.26114.887,355,500
Mar 06, 2019115.81115.96115.74115.88114.516,278,700
Mar 05, 2019115.69115.79115.57115.77114.409,090,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...