LQD - iShares iBoxx $ Invmt Grade Corp Bd ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2018116.25116.36116.21116.27116.272,657,386
Aug 17, 2018115.96116.07115.89115.97115.973,721,900
Aug 16, 2018115.82115.89115.70115.87115.875,997,900
Aug 15, 2018115.65115.76115.55115.72115.725,208,100
Aug 14, 2018115.49115.53115.41115.48115.487,052,500
Aug 13, 2018115.26115.38115.22115.33115.333,145,700
Aug 10, 2018115.10115.50115.03115.36115.364,765,900
Aug 09, 2018115.25115.36115.09115.17115.177,273,500
Aug 08, 2018115.17115.23115.08115.08115.087,433,200
Aug 07, 2018115.59115.59115.20115.26115.265,397,700
Aug 06, 2018115.59115.76115.59115.62115.623,059,800
Aug 03, 2018115.29115.55115.16115.51115.512,711,200
Aug 02, 2018115.05115.17114.88115.15115.156,751,500
Aug 01, 2018114.90115.15114.85115.01115.017,255,900
Aug 01, 20180.343 Dividend
Jul 31, 2018115.71115.86115.64115.76115.426,081,600
Jul 30, 2018115.32115.49115.31115.40115.066,467,600
Jul 27, 2018115.75115.75115.46115.56115.225,497,600
Jul 26, 2018115.42115.55115.28115.41115.075,860,900
Jul 25, 2018115.40115.40115.20115.30114.967,376,300
Jul 24, 2018114.81115.17114.81115.15114.814,446,700
Jul 23, 2018115.05115.12114.72114.79114.454,716,300
Jul 20, 2018115.34115.39115.12115.25114.915,139,900
Jul 19, 2018115.40115.74115.37115.59115.255,098,600
Jul 18, 2018115.54115.54115.35115.41115.073,527,600
Jul 17, 2018115.52115.58115.38115.43115.096,157,000
Jul 16, 2018115.50115.63115.29115.51115.172,653,700
Jul 13, 2018115.71115.81115.63115.70115.364,273,800
Jul 12, 2018115.40115.61115.32115.61115.273,324,800
Jul 11, 2018115.27115.39115.12115.36115.024,071,400
Jul 10, 2018115.24115.37115.11115.13114.796,624,000
Jul 09, 2018115.09115.30115.03115.26114.925,161,600
Jul 06, 2018115.24115.28115.09115.18114.842,465,600
Jul 05, 2018114.77115.03114.75115.02114.684,730,600
Jul 03, 2018114.31114.73114.31114.66114.322,518,100
Jul 02, 2018114.41114.41114.16114.24113.904,806,200
Jul 02, 20180.345 Dividend
Jun 29, 2018114.64114.84114.51114.57113.897,855,600
Jun 28, 2018114.57114.57114.27114.51113.836,241,300
Jun 27, 2018114.59114.66114.48114.66113.989,776,300
Jun 26, 2018113.98114.29113.89114.27113.5910,345,300
Jun 25, 2018114.04114.11113.87113.89113.213,243,900
Jun 22, 2018113.80114.09113.75114.00113.326,728,500
Jun 21, 2018113.90114.09113.86113.86113.1815,921,600
Jun 20, 2018114.61114.61113.90113.95113.277,731,500
Jun 19, 2018114.56114.66114.47114.59113.914,278,700
Jun 18, 2018114.64114.66114.42114.53113.854,723,200
Jun 15, 2018114.98115.06114.59114.65113.975,887,100
Jun 14, 2018114.68114.82114.49114.81114.134,915,800
Jun 13, 2018114.44114.58113.98114.29113.614,906,500
Jun 12, 2018114.25114.50114.22114.40113.723,396,500
Jun 11, 2018114.30114.40114.23114.39113.712,905,100
Jun 08, 2018114.60114.65114.43114.50113.822,935,600
Jun 07, 2018114.25115.06114.25114.69114.017,185,200
Jun 06, 2018114.41114.47114.16114.31113.634,754,900
Jun 05, 2018114.93114.95114.69114.73114.053,901,500
Jun 04, 2018114.90114.97114.65114.65113.973,688,800
Jun 01, 2018114.87115.14114.81114.91114.224,479,700
Jun 01, 20180.359 Dividend
May 31, 2018115.66115.77115.36115.49114.446,303,300
May 30, 2018115.61115.82115.27115.54114.495,083,900
May 29, 2018115.43116.21115.26115.99114.946,768,200
May 25, 2018115.38115.42115.23115.38114.343,997,600
May 24, 2018114.98115.08114.89115.04114.004,431,300
May 23, 2018114.41114.80114.33114.72113.685,671,100
May 22, 2018114.26114.39114.13114.23113.203,230,000
May 21, 2018114.15114.35114.10114.35113.312,593,300
May 18, 2018113.99114.33113.96114.28113.254,154,700
May 17, 2018114.00114.06113.72113.81112.783,272,300
May 16, 2018114.24114.35113.99114.03113.004,210,800
May 15, 2018114.51114.76114.00114.18113.155,970,000
May 14, 2018115.13115.27115.05115.05114.014,808,300
May 11, 2018115.23115.28115.08115.26114.224,254,000
May 10, 2018114.84115.07114.72115.06114.025,103,000
May 09, 2018114.32114.63114.28114.48113.443,906,600
May 08, 2018114.43114.54114.26114.50113.465,069,300
May 07, 2018114.71114.75114.50114.54113.503,870,900
May 04, 2018114.86114.86114.47114.67113.633,733,800
May 03, 2018114.77114.82114.47114.51113.474,122,600
May 02, 2018114.73114.75114.49114.49113.453,608,100
May 01, 2018114.83114.87114.49114.58113.546,051,500
May 01, 20180.329 Dividend
Apr 30, 2018115.37115.46115.17115.22113.856,388,500
Apr 27, 2018115.25115.37115.22115.32113.953,369,800
Apr 26, 2018115.02115.18114.92115.06113.696,027,200
Apr 25, 2018114.82114.84114.55114.72113.363,756,100
Apr 24, 2018115.31115.44114.99115.08113.715,984,700
Apr 23, 2018115.44115.47115.25115.42114.054,380,000
Apr 20, 2018115.79115.83115.46115.47114.104,679,700
Apr 19, 2018116.04116.07115.76115.94114.564,058,600
Apr 18, 2018116.94116.95116.36116.38115.006,888,000
Apr 17, 2018116.98117.15116.91116.98115.596,702,900
Apr 16, 2018116.75116.99116.71116.97115.582,323,600
Apr 13, 2018116.84117.06116.84116.96115.574,427,800
Apr 12, 2018117.12117.20116.90116.92115.532,588,100
Apr 11, 2018117.36117.40117.11117.24115.852,483,800
Apr 10, 2018117.21117.44117.01117.16115.775,201,300
Apr 09, 2018116.85117.18116.85117.13115.743,611,300
Apr 06, 2018116.93117.07116.81117.07115.684,772,500
Apr 05, 2018116.61116.75116.50116.72115.335,171,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...