LQD - iShares iBoxx $ Invmt Grade Corp Bd ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019113.96114.28113.96114.26114.266,052,262
Jan 17, 2019113.66113.98113.66113.97113.978,756,200
Jan 16, 2019113.52113.90113.46113.74113.7417,911,800
Jan 15, 2019113.54113.68113.45113.52113.5210,536,500
Jan 14, 2019113.62113.79113.42113.45113.454,511,400
Jan 11, 2019113.79113.79113.59113.75113.756,890,800
Jan 10, 2019113.73113.77113.43113.54113.5410,337,000
Jan 09, 2019113.50113.89113.50113.84113.8410,534,900
Jan 08, 2019113.21113.44113.21113.41113.417,961,400
Jan 07, 2019113.39113.46113.15113.16113.1616,150,100
Jan 04, 2019112.88113.20112.81113.15113.1512,080,700
Jan 03, 2019113.00113.30112.95113.22113.2211,199,100
Jan 02, 2019112.82113.19112.78113.17113.179,506,500
Dec 31, 2018112.52112.92112.43112.82112.827,008,400
Dec 28, 2018112.10112.53112.10112.51112.514,334,500
Dec 27, 2018112.16112.29111.98111.98111.987,797,300
Dec 26, 2018112.08112.21111.79111.98111.987,659,300
Dec 24, 2018112.32112.41111.99112.07112.074,384,800
Dec 21, 2018112.58112.68112.14112.33112.3311,850,700
Dec 20, 2018113.08113.15112.27112.44112.4420,942,200
Dec 19, 2018113.05113.31112.81112.81112.8110,049,200
Dec 18, 2018112.70112.94112.61112.90112.905,923,200
Dec 18, 20180.352 Dividend
Dec 17, 2018112.77112.99112.77112.85112.506,480,500
Dec 14, 2018112.91113.01112.71112.73112.386,037,900
Dec 13, 2018112.74112.91112.73112.85112.506,911,200
Dec 12, 2018112.45112.68111.59112.55112.2010,001,600
Dec 11, 2018112.38112.56112.26112.43112.0810,241,100
Dec 10, 2018112.20112.24111.91112.23111.886,886,500
Dec 07, 2018112.00112.06111.74111.89111.5411,791,900
Dec 06, 2018111.61111.99111.60111.88111.5312,752,200
Dec 04, 2018111.72111.98111.53111.54111.1913,521,500
Dec 03, 2018111.31111.60111.25111.52111.1712,740,500
Dec 03, 20180.353 Dividend
Nov 30, 2018111.55111.58111.25111.46110.7614,854,800
Nov 29, 2018111.75111.87111.42111.53110.8310,939,100
Nov 28, 2018111.51111.95111.29111.85111.1513,861,300
Nov 27, 2018111.61111.66111.52111.55110.858,581,300
Nov 26, 2018111.77111.82111.64111.69110.995,938,900
Nov 23, 2018111.94111.98111.63111.64110.942,924,700
Nov 21, 2018111.62111.72111.45111.59110.8910,704,600
Nov 20, 2018111.38111.60111.33111.35110.6516,168,200
Nov 19, 2018111.47111.65111.42111.62110.929,773,700
Nov 16, 2018111.47111.76111.41111.73111.0313,503,700
Nov 15, 2018111.59111.67111.32111.51110.8115,158,300
Nov 14, 2018111.73111.94111.68111.72111.0211,595,100
Nov 13, 2018112.06112.12111.96112.02111.327,778,400
Nov 12, 2018112.41112.41112.08112.17111.472,876,500
Nov 09, 2018112.18112.33112.09112.18111.488,836,800
Nov 08, 2018112.41112.46112.10112.10111.4010,934,400
Nov 07, 2018112.63112.71112.38112.43111.7213,257,500
Nov 06, 2018112.03112.18112.01112.14111.445,787,100
Nov 05, 2018111.85112.04111.85111.95111.255,064,000
Nov 02, 2018112.07112.18111.73111.75111.057,738,400
Nov 01, 2018111.71112.21111.67112.20111.5014,262,000
Nov 01, 20180.369 Dividend
Oct 31, 2018112.39112.61112.23112.23111.1613,156,300
Oct 30, 2018112.59112.67112.44112.55111.487,669,600
Oct 29, 2018112.86112.92112.72112.80111.726,573,300
Oct 26, 2018112.97113.08112.92112.93111.854,955,300
Oct 25, 2018112.73112.85112.72112.74111.665,653,100
Oct 24, 2018112.95113.05112.82112.88111.807,262,000
Oct 23, 2018112.81112.96112.66112.72111.6410,277,900
Oct 22, 2018112.83112.85112.53112.56111.497,282,900
Oct 19, 2018112.75112.86112.60112.70111.626,355,700
Oct 18, 2018112.73112.98112.60112.84111.7610,418,000
Oct 17, 2018113.31113.40112.84112.84111.766,880,600
Oct 16, 2018113.16113.48113.06113.40112.329,017,800
Oct 15, 2018113.26113.36113.10113.11112.036,636,500
Oct 12, 2018113.34113.53113.16113.32112.248,956,700
Oct 11, 2018113.08113.49113.05113.30112.2218,587,600
Oct 10, 2018112.86113.01112.59112.83111.7512,316,400
Oct 09, 2018113.00113.17112.91113.14112.068,416,200
Oct 08, 2018113.00113.01112.80112.82111.741,355,200
Oct 05, 2018113.15113.26112.76112.94111.868,785,800
Oct 04, 2018113.56113.66113.23113.38112.309,843,800
Oct 03, 2018114.41114.53113.66113.85112.768,400,500
Oct 02, 2018114.56114.75114.52114.52113.4311,207,800
Oct 01, 2018114.50114.64114.42114.42113.337,550,600
Oct 01, 20180.352 Dividend
Sep 28, 2018115.14115.14114.90114.93113.4812,578,500
Sep 27, 2018114.85115.04114.77115.01113.566,323,400
Sep 26, 2018114.65114.93114.53114.86113.427,433,600
Sep 25, 2018114.33114.47114.23114.45113.014,087,100
Sep 24, 2018114.48114.60114.37114.45113.0110,749,400
Sep 21, 2018114.60114.79114.60114.71113.279,404,300
Sep 20, 2018114.41114.81114.39114.69113.256,152,400
Sep 19, 2018114.53114.54114.23114.39112.955,220,700
Sep 18, 2018114.81114.81114.52114.56113.125,160,900
Sep 17, 2018114.91115.11114.89115.03113.582,667,100
Sep 14, 2018115.01115.16114.95115.10113.657,003,500
Sep 13, 2018115.25115.33115.13115.24113.795,584,100
Sep 12, 2018114.97115.12114.96115.00113.555,543,100
Sep 11, 2018114.80114.89114.72114.77113.335,976,900
Sep 10, 2018114.74115.03114.74115.03113.585,512,700
Sep 07, 2018114.76114.76114.63114.65113.214,529,100
Sep 06, 2018114.99115.21114.95115.13113.686,918,100
Sep 05, 2018114.84114.88114.78114.81113.376,103,200
Sep 04, 2018114.86114.99114.68114.88113.446,468,700
Sep 04, 20180.348 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...