LQD - iShares iBoxx $ Invmt Grade Corp Bd ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2018112.810112.880112.735112.820112.8201,804,415
Oct 22, 2018112.830112.850112.530112.560112.5607,152,300
Oct 19, 2018112.750112.860112.600112.700112.7006,355,700
Oct 18, 2018112.730112.980112.600112.840112.84010,418,000
Oct 17, 2018113.310113.400112.840112.840112.8406,880,600
Oct 16, 2018113.160113.480113.060113.400113.4009,017,800
Oct 15, 2018113.260113.360113.100113.110113.1106,636,500
Oct 12, 2018113.340113.530113.160113.320113.3208,956,700
Oct 11, 2018113.080113.490113.050113.300113.30018,587,600
Oct 10, 2018112.860113.010112.590112.830112.83012,316,400
Oct 09, 2018113.000113.170112.910113.140113.1408,416,200
Oct 08, 2018113.000113.010112.800112.820112.8201,355,200
Oct 05, 2018113.150113.260112.760112.940112.9408,785,800
Oct 04, 2018113.560113.660113.230113.380113.3809,843,800
Oct 03, 2018114.410114.530113.660113.850113.8508,400,500
Oct 02, 2018114.560114.750114.520114.520114.52011,207,800
Oct 01, 2018114.500114.640114.420114.420114.4207,550,600
Oct 01, 20180.352 Dividend
Sep 28, 2018115.140115.140114.900114.930114.57812,578,500
Sep 27, 2018114.850115.040114.770115.010114.6586,323,400
Sep 26, 2018114.650114.930114.530114.860114.5087,433,600
Sep 25, 2018114.330114.470114.230114.450114.0994,087,100
Sep 24, 2018114.480114.600114.370114.450114.09910,749,400
Sep 21, 2018114.600114.790114.600114.710114.3599,404,300
Sep 20, 2018114.410114.810114.390114.690114.3396,152,400
Sep 19, 2018114.530114.540114.230114.390114.0405,220,700
Sep 18, 2018114.810114.810114.520114.560114.2095,160,900
Sep 17, 2018114.910115.110114.890115.030114.6782,667,100
Sep 14, 2018115.010115.160114.950115.100114.7477,003,500
Sep 13, 2018115.250115.330115.130115.240114.8875,584,100
Sep 12, 2018114.970115.120114.960115.000114.6485,543,100
Sep 11, 2018114.800114.890114.720114.770114.4185,976,900
Sep 10, 2018114.740115.030114.740115.030114.6785,512,700
Sep 07, 2018114.760114.760114.630114.650114.2994,529,100
Sep 06, 2018114.990115.210114.950115.130114.7776,918,100
Sep 05, 2018114.840114.880114.780114.810114.4586,103,200
Sep 04, 2018114.860114.990114.680114.880114.5286,468,700
Sep 04, 20180.348 Dividend
Aug 31, 2018115.810115.840115.430115.440114.7404,425,800
Aug 30, 2018115.740115.810115.520115.610114.9085,682,300
Aug 29, 2018115.730115.750115.410115.500114.79910,473,500
Aug 28, 2018115.870115.980115.600115.620114.9184,026,900
Aug 27, 2018116.020116.160116.010116.060115.3563,762,200
Aug 24, 2018115.890116.290115.850116.240115.5355,152,500
Aug 23, 2018116.140116.180115.940116.010115.3065,693,800
Aug 22, 2018116.220116.240115.950115.970115.2666,877,700
Aug 21, 2018116.220116.220115.960115.980115.2765,480,400
Aug 20, 2018116.250116.370116.180116.270115.5642,686,800
Aug 17, 2018115.960116.070115.890115.970115.2663,871,900
Aug 16, 2018115.820115.890115.700115.870115.1675,997,900
Aug 15, 2018115.650115.760115.550115.720115.0185,208,100
Aug 14, 2018115.490115.530115.410115.480114.7797,052,500
Aug 13, 2018115.260115.380115.220115.330114.6303,145,700
Aug 10, 2018115.100115.500115.030115.360114.6604,765,900
Aug 09, 2018115.250115.360115.090115.170114.4717,273,500
Aug 08, 2018115.170115.230115.080115.080114.3827,433,200
Aug 07, 2018115.590115.590115.200115.260114.5615,397,700
Aug 06, 2018115.590115.760115.590115.620114.9183,059,800
Aug 03, 2018115.290115.550115.160115.510114.8092,711,200
Aug 02, 2018115.050115.170114.880115.150114.4516,751,500
Aug 01, 2018114.900115.150114.850115.010114.3127,255,900
Aug 01, 20180.343 Dividend
Jul 31, 2018115.710115.860115.640115.760114.7176,081,600
Jul 30, 2018115.320115.490115.310115.400114.3606,467,600
Jul 27, 2018115.750115.750115.460115.560114.5185,497,600
Jul 26, 2018115.420115.550115.280115.410114.3705,860,900
Jul 25, 2018115.400115.400115.200115.300114.2617,376,300
Jul 24, 2018114.810115.170114.810115.150114.1124,446,700
Jul 23, 2018115.050115.120114.720114.790113.7554,716,300
Jul 20, 2018115.340115.390115.120115.250114.2115,139,900
Jul 19, 2018115.400115.740115.370115.590114.5485,098,600
Jul 18, 2018115.540115.540115.350115.410114.3703,527,600
Jul 17, 2018115.520115.580115.380115.430114.3906,157,000
Jul 16, 2018115.500115.630115.290115.510114.4692,653,700
Jul 13, 2018115.710115.810115.630115.700114.6574,273,800
Jul 12, 2018115.400115.610115.320115.610114.5683,324,800
Jul 11, 2018115.270115.390115.120115.360114.3204,071,400
Jul 10, 2018115.240115.370115.110115.130114.0926,624,000
Jul 09, 2018115.090115.300115.030115.260114.2215,161,600
Jul 06, 2018115.240115.280115.090115.180114.1422,465,600
Jul 05, 2018114.770115.030114.750115.020113.9834,730,600
Jul 03, 2018114.310114.730114.310114.660113.6272,518,100
Jul 02, 2018114.410114.410114.160114.240113.2104,806,200
Jul 02, 20180.345 Dividend
Jun 29, 2018114.640114.840114.510114.570113.1957,855,600
Jun 28, 2018114.570114.570114.270114.510113.1366,241,300
Jun 27, 2018114.590114.660114.480114.660113.2849,776,300
Jun 26, 2018113.980114.290113.890114.270112.89910,345,300
Jun 25, 2018114.040114.110113.870113.890112.5243,243,900
Jun 22, 2018113.800114.090113.750114.000112.6326,728,500
Jun 21, 2018113.900114.090113.860113.860112.49415,921,600
Jun 20, 2018114.610114.610113.900113.950112.5837,731,500
Jun 19, 2018114.560114.660114.470114.590113.2154,278,700
Jun 18, 2018114.640114.660114.420114.530113.1564,723,200
Jun 15, 2018114.980115.060114.590114.650113.2755,887,100
Jun 14, 2018114.680114.820114.490114.810113.4334,915,800
Jun 13, 2018114.440114.580113.980114.290112.9194,906,500
Jun 12, 2018114.250114.500114.220114.400113.0283,396,500
Jun 11, 2018114.300114.400114.230114.390113.0182,905,100
Jun 08, 2018114.600114.650114.430114.500113.1262,935,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...