UK Markets close in 4 hrs 1 min

iShares $ Corp Bond ETF USD Dist (LQDA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.10-0.12 (-1.66%)
At close: 04:00PM EDT
7.45 +0.35 (+4.93%)
After hours: 05:47PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023------
20 Mar 20237.157.186.737.107.10607,000
17 Mar 20237.387.647.097.227.22866,800
16 Mar 20236.727.466.257.337.331,033,000
15 Mar 20236.376.496.306.366.36521,700
14 Mar 20236.596.736.376.526.52554,500
13 Mar 20236.176.776.156.496.49598,700
10 Mar 20236.796.796.036.166.161,509,900
09 Mar 20237.007.086.516.646.64454,700
08 Mar 20237.057.086.777.027.02505,100
07 Mar 20237.267.326.887.037.03522,200
06 Mar 20237.357.357.127.307.30211,400
03 Mar 20237.187.446.917.347.34239,500
02 Mar 20237.327.437.177.187.18414,700
01 Mar 20237.587.647.407.437.43274,300
28 Feb 20237.587.797.517.577.57239,300
27 Feb 20237.527.627.427.567.56241,300
24 Feb 20237.597.637.387.487.48305,800
23 Feb 20237.507.777.337.637.63334,700
22 Feb 20237.427.547.377.487.48336,200
21 Feb 20237.737.837.337.457.45438,900
17 Feb 20237.857.927.597.837.83615,600
16 Feb 20237.088.107.087.917.911,342,600
15 Feb 20236.917.086.877.037.03275,100
14 Feb 20236.867.026.776.966.96263,800
13 Feb 20236.866.976.816.936.93166,100
10 Feb 20236.806.976.726.876.87405,000
09 Feb 20236.916.986.796.846.84273,000
08 Feb 20236.977.046.816.866.86313,400
07 Feb 20236.707.006.696.976.97415,300
06 Feb 20237.127.186.766.906.90614,500
03 Feb 20237.137.377.067.137.13625,200
02 Feb 20236.407.206.317.017.011,729,700
01 Feb 20236.596.606.296.396.39481,800
31 Jan 20236.306.616.306.606.60348,900
30 Jan 20236.606.686.216.296.29503,500
27 Jan 20236.766.896.516.686.68586,600
26 Jan 20236.947.056.646.766.76414,900
25 Jan 20236.867.106.726.946.94453,300
24 Jan 20236.447.046.326.916.91715,900
23 Jan 20236.416.756.276.476.47620,900
20 Jan 20236.406.436.226.426.42282,700
19 Jan 20236.416.496.286.356.35270,000
18 Jan 20236.456.636.366.446.44346,800
17 Jan 20236.436.476.246.446.44378,900
13 Jan 20236.426.766.336.456.45471,200
12 Jan 20236.186.526.126.496.49519,200
11 Jan 20236.036.485.966.176.17618,400
10 Jan 20235.796.045.776.036.03506,700
09 Jan 20235.805.965.675.795.79532,700
06 Jan 20236.196.195.675.725.72921,400
05 Jan 20236.256.486.046.166.16544,300
04 Jan 20236.116.345.986.066.06324,500
03 Jan 20236.376.436.006.096.09380,900
30 Dec 20226.466.646.206.376.37492,400
29 Dec 20226.236.536.186.486.48321,300
28 Dec 20226.046.266.046.186.18210,500
27 Dec 20226.176.226.016.056.05197,400
23 Dec 20226.226.426.066.176.17257,700
22 Dec 20226.186.266.106.246.24227,500
21 Dec 20226.256.556.176.226.22356,300
20 Dec 20225.806.305.806.246.24417,200
19 Dec 20226.016.015.725.865.86572,900
16 Dec 20226.176.345.895.945.942,507,300
15 Dec 20226.206.366.086.186.18587,300
14 Dec 20226.576.786.236.246.24935,000
13 Dec 20226.436.696.266.546.54831,200
12 Dec 20225.586.365.466.326.321,365,600
09 Dec 20225.665.805.515.655.65334,400
08 Dec 20225.555.725.495.665.66231,200
07 Dec 20225.395.565.295.545.54278,200
06 Dec 20225.245.525.205.425.42517,400
05 Dec 20225.475.495.065.185.18451,500
02 Dec 20225.285.605.215.495.49566,600
01 Dec 20225.055.374.975.315.31945,800
30 Nov 20224.865.024.825.025.02397,100
29 Nov 20224.884.934.734.844.84309,700
28 Nov 20225.005.064.814.884.88304,000
25 Nov 20224.915.014.824.994.99119,200
23 Nov 20224.794.974.794.894.89248,300
22 Nov 20224.754.894.624.804.80388,300
21 Nov 20224.704.824.594.774.77287,600
18 Nov 20224.784.844.484.684.68622,000
17 Nov 20224.674.804.644.684.68295,600
16 Nov 20224.834.994.664.774.77405,400
15 Nov 20225.015.074.804.874.87332,700
14 Nov 20224.905.064.874.924.92282,800
11 Nov 20224.935.034.824.924.92379,600
10 Nov 20225.105.164.884.894.89510,400
09 Nov 20224.895.134.844.984.98382,000
08 Nov 20224.875.154.704.964.96414,600
07 Nov 20225.005.094.884.944.94344,800
04 Nov 20225.175.174.975.025.02587,500
03 Nov 20224.965.174.925.125.12241,500
02 Nov 20225.125.314.944.994.99544,900
01 Nov 20224.985.274.955.185.18510,000
31 Oct 20224.995.114.784.894.89578,400
28 Oct 20224.805.124.735.065.06547,300
27 Oct 20225.075.074.414.844.841,227,600
26 Oct 20224.925.234.805.025.02677,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...