LQD - iShares iBoxx $ Investment Grade Corporate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 2020130.60130.73130.59130.73130.735,861,503
Jan 28, 2020130.45130.56130.12130.25130.2512,055,900
Jan 27, 2020130.19130.45130.14130.32130.3210,461,200
Jan 24, 2020130.13130.22129.96130.07130.0711,604,500
Jan 23, 2020129.91130.00129.74129.85129.8513,623,200
Jan 22, 2020129.84129.88129.67129.68129.689,928,600
Jan 21, 2020129.36129.67129.07129.61129.6116,807,300
Jan 17, 2020128.93129.09128.60128.99128.9913,727,800
Jan 16, 2020128.90129.11128.75129.01129.0113,926,100
Jan 15, 2020128.80128.87128.64128.83128.838,712,400
Jan 14, 2020128.36128.57128.32128.55128.5511,066,300
Jan 13, 2020128.52128.55128.33128.39128.394,477,400
Jan 10, 2020128.47128.85128.41128.70128.708,263,500
Jan 09, 2020127.70128.39127.66128.34128.3414,415,100
Jan 08, 2020128.01128.32127.67127.73127.7312,268,500
Jan 07, 2020128.17128.18127.84127.91127.918,211,700
Jan 06, 2020128.69128.86128.14128.24128.2413,894,300
Jan 03, 2020128.40128.71128.27128.67128.6710,110,900
Jan 02, 2020128.34128.57128.06128.23128.2315,348,700
Dec 31, 2019128.01128.25127.89127.96127.965,499,400
Dec 30, 2019127.90128.50127.78128.49128.499,993,800
Dec 27, 2019128.35128.40128.26128.26128.268,752,100
Dec 26, 2019128.04128.10127.80128.08128.083,879,900
Dec 24, 2019127.56127.96127.50127.85127.852,638,000
Dec 23, 2019127.80127.86127.47127.72127.723,827,500
Dec 20, 2019127.63127.73127.48127.66127.668,336,900
Dec 19, 2019127.57127.84127.50127.70127.709,307,000
Dec 19, 20190.336 Dividend
Dec 18, 2019128.01128.11127.81127.91127.5710,205,500
Dec 17, 2019128.22128.35127.97128.00127.6610,886,800
Dec 16, 2019128.24128.31127.97128.10127.768,062,600
Dec 13, 2019128.04128.46127.70128.39128.0512,474,100
Dec 12, 2019128.09128.13127.17127.56127.2210,375,000
Dec 11, 2019127.88128.29127.83128.15127.814,417,100
Dec 10, 2019127.82127.93127.53127.65127.316,425,500
Dec 09, 2019127.98127.99127.62127.65127.314,545,300
Dec 06, 2019127.37127.86127.30127.67127.336,149,500
Dec 05, 2019127.68127.85127.47127.74127.405,700,600
Dec 04, 2019127.85128.02127.46127.88127.5411,177,600
Dec 03, 2019127.64128.17127.51128.05127.719,376,800
Dec 02, 2019127.07127.15126.80127.07126.7414,911,500
Dec 02, 20190.346 Dividend
Nov 29, 2019128.18128.26127.84127.97127.295,260,900
Nov 27, 2019127.99128.28127.98128.23127.557,264,000
Nov 26, 2019128.05128.33128.03128.24127.568,688,800
Nov 25, 2019127.64127.98127.63127.91127.236,808,600
Nov 22, 2019127.42127.51127.23127.47126.795,276,600
Nov 21, 2019127.17127.30127.01127.12126.448,425,700
Nov 20, 2019127.41127.55127.31127.42126.745,395,800
Nov 19, 2019127.08127.28127.04127.24126.563,818,800
Nov 18, 2019127.04127.17126.91126.99126.319,148,900
Nov 15, 2019126.74126.99126.60126.85126.175,411,900
Nov 14, 2019126.64126.91126.64126.83126.1510,163,800
Nov 13, 2019126.23126.34126.11126.17125.5010,280,100
Nov 12, 2019125.86125.97125.61125.87125.209,936,600
Nov 11, 2019125.96125.99125.66125.75125.083,231,600
Nov 08, 2019125.86126.17125.71125.71125.046,256,300
Nov 07, 2019126.32126.44125.74125.88125.2114,799,000
Nov 06, 2019126.51126.90126.50126.87126.198,496,500
Nov 05, 2019126.34126.56126.02126.16125.4910,409,200
Nov 04, 2019127.15127.18126.85126.89126.2110,122,100
Nov 01, 2019127.38127.83127.30127.49126.8111,238,400
Nov 01, 20190.345 Dividend
Oct 31, 2019127.41127.79127.26127.71126.6918,082,800
Oct 30, 2019126.46127.01126.43126.94125.9212,250,700
Oct 29, 2019126.77126.88126.48126.49125.489,236,700
Oct 28, 2019126.80126.94126.72126.82125.809,081,600
Oct 25, 2019127.48127.48127.03127.20126.186,263,000
Oct 24, 2019127.27127.56127.27127.42126.409,154,900
Oct 23, 2019127.31127.37127.09127.14126.124,986,100
Oct 22, 2019127.24127.26126.88127.07126.055,820,000
Oct 21, 2019126.90127.00126.80126.85125.836,457,700
Oct 18, 2019127.14127.34127.05127.14126.125,978,200
Oct 17, 2019126.82127.19126.71126.98125.965,795,300
Oct 16, 2019126.74126.91126.51126.80125.787,793,500
Oct 15, 2019127.05127.05126.57126.66125.6513,199,100
Oct 14, 2019126.90127.05126.70127.00125.982,276,500
Oct 11, 2019126.49126.77126.05126.58125.5711,061,500
Oct 10, 2019127.14127.20126.66126.81125.797,962,200
Oct 09, 2019127.78127.78127.28127.56126.549,929,500
Oct 08, 2019127.91127.99127.48127.51126.498,635,500
Oct 07, 2019127.91128.00127.61127.62126.606,989,300
Oct 04, 2019128.03128.27127.95128.27127.249,168,500
Oct 03, 2019127.43127.92127.43127.74126.7213,985,000
Oct 02, 2019127.25127.35126.97127.24126.2211,377,000
Oct 01, 2019126.56127.66126.56127.29126.2713,233,900
Oct 01, 20190.336 Dividend
Sep 30, 2019126.96127.51126.86127.48126.1310,769,500
Sep 27, 2019127.15127.22126.93127.06125.718,627,800
Sep 26, 2019127.19127.27127.00127.03125.688,377,600
Sep 25, 2019127.28127.36126.63126.76125.4113,852,300
Sep 24, 2019127.41127.65127.29127.48126.1312,638,700
Sep 23, 2019127.39127.58127.05127.08125.739,526,600
Sep 20, 2019126.69127.23126.56127.17125.8210,406,200
Sep 19, 2019126.41126.61126.21126.30124.969,042,800
Sep 18, 2019126.07126.46125.53125.94124.609,162,300
Sep 17, 2019125.26125.81125.16125.63124.3012,480,700
Sep 16, 2019125.13125.43124.93125.31123.9811,464,700
Sep 13, 2019125.36125.59124.68124.68123.368,984,600
Sep 12, 2019126.66126.76125.73125.81124.4711,506,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...