UK markets open in 3 hours 23 minutes

iShares iBoxx $ Invmt Grade Corp Bd ETF (LQD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
104.73-0.31 (-0.30%)
At close: 04:00PM EDT
107.79 +3.06 (+2.92%)
After hours: 06:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024104.30104.78104.14104.73104.7329,826,400
24 Apr 2024105.22105.28104.74105.04105.0424,538,400
23 Apr 2024105.17105.87105.02105.45105.4526,338,800
22 Apr 2024104.97105.31104.92105.27105.2726,642,400
19 Apr 2024105.27105.29104.91105.01105.0120,265,600
18 Apr 2024105.18105.21104.73104.90104.9025,997,900
17 Apr 2024105.04105.28104.81105.11105.1126,726,300
16 Apr 2024104.46104.66104.18104.54104.5434,191,600
15 Apr 2024105.49105.49104.75104.89104.8927,018,500
12 Apr 2024106.29106.33106.02106.06106.0635,119,700
11 Apr 2024106.31106.40105.61105.82105.8238,047,900
10 Apr 2024106.74106.74105.88106.04106.0445,351,600
09 Apr 2024107.45107.63107.39107.57107.5721,967,300
08 Apr 2024106.93107.22106.86107.02107.0237,054,400
05 Apr 2024107.08107.38106.98107.03107.0325,134,900
04 Apr 2024107.78107.78107.29107.50107.5031,423,800
03 Apr 2024106.92107.56106.75107.38107.3825,198,700
02 Apr 2024106.93107.36106.68107.31107.3132,433,900
01 Apr 2024108.02108.03107.38107.47107.4720,817,100
01 Apr 20240.411 Dividend
28 Mar 2024108.89109.19108.80108.92108.5123,066,200
27 Mar 2024108.42109.02108.35109.02108.6130,600,500
26 Mar 2024108.49108.49108.13108.27107.8627,266,700
25 Mar 2024108.66108.66108.24108.30107.8923,291,000
22 Mar 2024108.89108.92108.62108.67108.2620,877,600
21 Mar 2024108.47108.55108.13108.30107.8926,546,700
20 Mar 2024107.98108.33107.53108.14107.7341,915,400
19 Mar 2024107.81108.18107.75107.94107.5322,721,000
18 Mar 2024107.87107.92107.61107.63107.2218,279,900
15 Mar 2024107.83107.96107.63107.81107.4034,525,600
14 Mar 2024108.25108.25107.70107.78107.3748,815,400
13 Mar 2024108.72108.94108.54108.58108.1731,089,900
12 Mar 2024108.87108.96108.59108.69108.2830,852,100
11 Mar 2024109.04109.29108.87109.04108.6325,360,200
08 Mar 2024109.09109.30108.92109.02108.6129,591,100
07 Mar 2024108.99109.03108.60108.87108.4622,875,700
06 Mar 2024108.55108.96108.52108.60108.1933,176,900
05 Mar 2024108.29108.60108.14108.31107.9033,394,200
04 Mar 2024107.63107.87107.55107.72107.3131,472,000
01 Mar 2024107.04108.03106.75107.92107.5142,971,500
01 Mar 20240.393 Dividend
29 Feb 2024107.72108.15107.52107.66106.8645,656,400
28 Feb 2024107.44107.63107.40107.56106.7632,713,500
27 Feb 2024107.65107.84107.51107.57106.7733,453,800
26 Feb 2024108.09108.09107.48107.72106.9226,696,200
23 Feb 2024107.79108.22107.73108.06107.2629,856,300
22 Feb 2024107.73107.93107.60107.74106.9428,705,900
21 Feb 2024107.92107.92107.42107.57106.7723,606,200
20 Feb 2024107.84107.95107.62107.84107.0422,386,600
16 Feb 2024107.36107.59107.24107.48106.6826,189,800
15 Feb 2024108.08108.10107.62107.87107.0733,255,200
14 Feb 2024107.10107.52107.08107.48106.6841,932,200
13 Feb 2024107.20107.39106.87106.98106.1941,494,100
12 Feb 2024108.22108.27107.86108.17107.3730,378,900
09 Feb 2024108.02108.24108.00108.16107.3619,029,200
08 Feb 2024108.54108.58108.19108.30107.5026,063,900
07 Feb 2024108.92109.31108.76108.86108.0523,574,200
06 Feb 2024108.75109.36108.72109.18108.3726,095,200
05 Feb 2024108.85108.86108.32108.57107.7739,266,800
02 Feb 2024109.47109.71109.22109.62108.8139,604,900
01 Feb 2024110.51110.91110.10110.63109.8142,478,500
01 Feb 20240.389 Dividend
31 Jan 2024110.36110.64109.87110.17108.9744,733,000
30 Jan 2024109.82109.91109.34109.89108.6930,459,200
29 Jan 2024109.53109.78109.32109.54108.3427,060,700
26 Jan 2024109.44109.45109.06109.09107.9026,642,300
25 Jan 2024109.26109.44109.05109.40108.2139,484,000
24 Jan 2024109.39109.45108.59108.68107.4926,828,300
23 Jan 2024109.04109.04108.67108.89107.7025,439,500
22 Jan 2024109.49109.57109.16109.29108.1017,679,900
19 Jan 2024108.84109.02108.45108.99107.8025,621,500
18 Jan 2024109.26109.33108.76108.88107.6928,325,100
17 Jan 2024109.07109.25108.70109.09107.9034,414,000
16 Jan 2024109.85109.99109.10109.32108.1327,124,600
12 Jan 2024110.55110.85110.13110.44109.2330,479,000
11 Jan 2024109.73110.34109.39110.20109.0050,960,900
10 Jan 2024110.05110.16109.47109.54108.3432,323,500
09 Jan 2024109.32109.79109.27109.68108.4855,126,300
08 Jan 2024108.76109.55108.74109.49108.2929,182,300
05 Jan 2024108.72109.57108.58108.66107.4724,385,500
04 Jan 2024109.00109.25108.87109.05107.8643,111,300
03 Jan 2024109.10109.77108.92109.66108.4635,384,900
02 Jan 2024109.94110.17109.79109.91108.7120,622,000
29 Dec 2023110.70111.01110.56110.66109.4517,955,900
28 Dec 2023111.21111.39110.92111.07109.8614,288,800
27 Dec 2023110.89111.40110.72111.36110.1413,646,400
26 Dec 2023110.14110.40110.09110.33109.135,816,000
22 Dec 2023110.44110.50109.94110.10108.9011,037,100
21 Dec 2023110.59110.71110.03110.29109.0924,168,300
20 Dec 2023110.25110.42109.91110.33109.1323,942,000
19 Dec 2023110.11110.37109.96110.04108.8418,086,800
18 Dec 2023110.04110.16109.84109.90108.7019,714,500
15 Dec 2023110.42110.57110.14110.36109.1617,904,100
14 Dec 2023110.24110.87110.12110.52109.3128,202,300
14 Dec 20230.393 Dividend
13 Dec 2023108.35109.95108.13109.75108.1633,623,500
12 Dec 2023107.32107.98107.14107.94106.3822,111,100
11 Dec 2023107.22107.36106.78107.33105.7817,714,600
08 Dec 2023107.34107.63107.18107.36105.8121,624,200
07 Dec 2023107.79108.23107.68107.94106.3820,253,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...