iShares $ Corp Bond ETF USD Dist (LQDA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 7.15 | 7.18 | 6.73 | 7.10 | 7.10 | 607,000 |
| 17 Mar 2023 | 7.38 | 7.64 | 7.09 | 7.22 | 7.22 | 866,800 |
| 16 Mar 2023 | 6.72 | 7.46 | 6.25 | 7.33 | 7.33 | 1,033,000 |
| 15 Mar 2023 | 6.37 | 6.49 | 6.30 | 6.36 | 6.36 | 521,700 |
| 14 Mar 2023 | 6.59 | 6.73 | 6.37 | 6.52 | 6.52 | 554,500 |
| 13 Mar 2023 | 6.17 | 6.77 | 6.15 | 6.49 | 6.49 | 598,700 |
| 10 Mar 2023 | 6.79 | 6.79 | 6.03 | 6.16 | 6.16 | 1,509,900 |
| 09 Mar 2023 | 7.00 | 7.08 | 6.51 | 6.64 | 6.64 | 454,700 |
| 08 Mar 2023 | 7.05 | 7.08 | 6.77 | 7.02 | 7.02 | 505,100 |
| 07 Mar 2023 | 7.26 | 7.32 | 6.88 | 7.03 | 7.03 | 522,200 |
| 06 Mar 2023 | 7.35 | 7.35 | 7.12 | 7.30 | 7.30 | 211,400 |
| 03 Mar 2023 | 7.18 | 7.44 | 6.91 | 7.34 | 7.34 | 239,500 |
| 02 Mar 2023 | 7.32 | 7.43 | 7.17 | 7.18 | 7.18 | 414,700 |
| 01 Mar 2023 | 7.58 | 7.64 | 7.40 | 7.43 | 7.43 | 274,300 |
| 28 Feb 2023 | 7.58 | 7.79 | 7.51 | 7.57 | 7.57 | 239,300 |
| 27 Feb 2023 | 7.52 | 7.62 | 7.42 | 7.56 | 7.56 | 241,300 |
| 24 Feb 2023 | 7.59 | 7.63 | 7.38 | 7.48 | 7.48 | 305,800 |
| 23 Feb 2023 | 7.50 | 7.77 | 7.33 | 7.63 | 7.63 | 334,700 |
| 22 Feb 2023 | 7.42 | 7.54 | 7.37 | 7.48 | 7.48 | 336,200 |
| 21 Feb 2023 | 7.73 | 7.83 | 7.33 | 7.45 | 7.45 | 438,900 |
| 17 Feb 2023 | 7.85 | 7.92 | 7.59 | 7.83 | 7.83 | 615,600 |
| 16 Feb 2023 | 7.08 | 8.10 | 7.08 | 7.91 | 7.91 | 1,342,600 |
| 15 Feb 2023 | 6.91 | 7.08 | 6.87 | 7.03 | 7.03 | 275,100 |
| 14 Feb 2023 | 6.86 | 7.02 | 6.77 | 6.96 | 6.96 | 263,800 |
| 13 Feb 2023 | 6.86 | 6.97 | 6.81 | 6.93 | 6.93 | 166,100 |
| 10 Feb 2023 | 6.80 | 6.97 | 6.72 | 6.87 | 6.87 | 405,000 |
| 09 Feb 2023 | 6.91 | 6.98 | 6.79 | 6.84 | 6.84 | 273,000 |
| 08 Feb 2023 | 6.97 | 7.04 | 6.81 | 6.86 | 6.86 | 313,400 |
| 07 Feb 2023 | 6.70 | 7.00 | 6.69 | 6.97 | 6.97 | 415,300 |
| 06 Feb 2023 | 7.12 | 7.18 | 6.76 | 6.90 | 6.90 | 614,500 |
| 03 Feb 2023 | 7.13 | 7.37 | 7.06 | 7.13 | 7.13 | 625,200 |
| 02 Feb 2023 | 6.40 | 7.20 | 6.31 | 7.01 | 7.01 | 1,729,700 |
| 01 Feb 2023 | 6.59 | 6.60 | 6.29 | 6.39 | 6.39 | 481,800 |
| 31 Jan 2023 | 6.30 | 6.61 | 6.30 | 6.60 | 6.60 | 348,900 |
| 30 Jan 2023 | 6.60 | 6.68 | 6.21 | 6.29 | 6.29 | 503,500 |
| 27 Jan 2023 | 6.76 | 6.89 | 6.51 | 6.68 | 6.68 | 586,600 |
| 26 Jan 2023 | 6.94 | 7.05 | 6.64 | 6.76 | 6.76 | 414,900 |
| 25 Jan 2023 | 6.86 | 7.10 | 6.72 | 6.94 | 6.94 | 453,300 |
| 24 Jan 2023 | 6.44 | 7.04 | 6.32 | 6.91 | 6.91 | 715,900 |
| 23 Jan 2023 | 6.41 | 6.75 | 6.27 | 6.47 | 6.47 | 620,900 |
| 20 Jan 2023 | 6.40 | 6.43 | 6.22 | 6.42 | 6.42 | 282,700 |
| 19 Jan 2023 | 6.41 | 6.49 | 6.28 | 6.35 | 6.35 | 270,000 |
| 18 Jan 2023 | 6.45 | 6.63 | 6.36 | 6.44 | 6.44 | 346,800 |
| 17 Jan 2023 | 6.43 | 6.47 | 6.24 | 6.44 | 6.44 | 378,900 |
| 13 Jan 2023 | 6.42 | 6.76 | 6.33 | 6.45 | 6.45 | 471,200 |
| 12 Jan 2023 | 6.18 | 6.52 | 6.12 | 6.49 | 6.49 | 519,200 |
| 11 Jan 2023 | 6.03 | 6.48 | 5.96 | 6.17 | 6.17 | 618,400 |
| 10 Jan 2023 | 5.79 | 6.04 | 5.77 | 6.03 | 6.03 | 506,700 |
| 09 Jan 2023 | 5.80 | 5.96 | 5.67 | 5.79 | 5.79 | 532,700 |
| 06 Jan 2023 | 6.19 | 6.19 | 5.67 | 5.72 | 5.72 | 921,400 |
| 05 Jan 2023 | 6.25 | 6.48 | 6.04 | 6.16 | 6.16 | 544,300 |
| 04 Jan 2023 | 6.11 | 6.34 | 5.98 | 6.06 | 6.06 | 324,500 |
| 03 Jan 2023 | 6.37 | 6.43 | 6.00 | 6.09 | 6.09 | 380,900 |
| 30 Dec 2022 | 6.46 | 6.64 | 6.20 | 6.37 | 6.37 | 492,400 |
| 29 Dec 2022 | 6.23 | 6.53 | 6.18 | 6.48 | 6.48 | 321,300 |
| 28 Dec 2022 | 6.04 | 6.26 | 6.04 | 6.18 | 6.18 | 210,500 |
| 27 Dec 2022 | 6.17 | 6.22 | 6.01 | 6.05 | 6.05 | 197,400 |
| 23 Dec 2022 | 6.22 | 6.42 | 6.06 | 6.17 | 6.17 | 257,700 |
| 22 Dec 2022 | 6.18 | 6.26 | 6.10 | 6.24 | 6.24 | 227,500 |
| 21 Dec 2022 | 6.25 | 6.55 | 6.17 | 6.22 | 6.22 | 356,300 |
| 20 Dec 2022 | 5.80 | 6.30 | 5.80 | 6.24 | 6.24 | 417,200 |
| 19 Dec 2022 | 6.01 | 6.01 | 5.72 | 5.86 | 5.86 | 572,900 |
| 16 Dec 2022 | 6.17 | 6.34 | 5.89 | 5.94 | 5.94 | 2,507,300 |
| 15 Dec 2022 | 6.20 | 6.36 | 6.08 | 6.18 | 6.18 | 587,300 |
| 14 Dec 2022 | 6.57 | 6.78 | 6.23 | 6.24 | 6.24 | 935,000 |
| 13 Dec 2022 | 6.43 | 6.69 | 6.26 | 6.54 | 6.54 | 831,200 |
| 12 Dec 2022 | 5.58 | 6.36 | 5.46 | 6.32 | 6.32 | 1,365,600 |
| 09 Dec 2022 | 5.66 | 5.80 | 5.51 | 5.65 | 5.65 | 334,400 |
| 08 Dec 2022 | 5.55 | 5.72 | 5.49 | 5.66 | 5.66 | 231,200 |
| 07 Dec 2022 | 5.39 | 5.56 | 5.29 | 5.54 | 5.54 | 278,200 |
| 06 Dec 2022 | 5.24 | 5.52 | 5.20 | 5.42 | 5.42 | 517,400 |
| 05 Dec 2022 | 5.47 | 5.49 | 5.06 | 5.18 | 5.18 | 451,500 |
| 02 Dec 2022 | 5.28 | 5.60 | 5.21 | 5.49 | 5.49 | 566,600 |
| 01 Dec 2022 | 5.05 | 5.37 | 4.97 | 5.31 | 5.31 | 945,800 |
| 30 Nov 2022 | 4.86 | 5.02 | 4.82 | 5.02 | 5.02 | 397,100 |
| 29 Nov 2022 | 4.88 | 4.93 | 4.73 | 4.84 | 4.84 | 309,700 |
| 28 Nov 2022 | 5.00 | 5.06 | 4.81 | 4.88 | 4.88 | 304,000 |
| 25 Nov 2022 | 4.91 | 5.01 | 4.82 | 4.99 | 4.99 | 119,200 |
| 23 Nov 2022 | 4.79 | 4.97 | 4.79 | 4.89 | 4.89 | 248,300 |
| 22 Nov 2022 | 4.75 | 4.89 | 4.62 | 4.80 | 4.80 | 388,300 |
| 21 Nov 2022 | 4.70 | 4.82 | 4.59 | 4.77 | 4.77 | 287,600 |
| 18 Nov 2022 | 4.78 | 4.84 | 4.48 | 4.68 | 4.68 | 622,000 |
| 17 Nov 2022 | 4.67 | 4.80 | 4.64 | 4.68 | 4.68 | 295,600 |
| 16 Nov 2022 | 4.83 | 4.99 | 4.66 | 4.77 | 4.77 | 405,400 |
| 15 Nov 2022 | 5.01 | 5.07 | 4.80 | 4.87 | 4.87 | 332,700 |
| 14 Nov 2022 | 4.90 | 5.06 | 4.87 | 4.92 | 4.92 | 282,800 |
| 11 Nov 2022 | 4.93 | 5.03 | 4.82 | 4.92 | 4.92 | 379,600 |
| 10 Nov 2022 | 5.10 | 5.16 | 4.88 | 4.89 | 4.89 | 510,400 |
| 09 Nov 2022 | 4.89 | 5.13 | 4.84 | 4.98 | 4.98 | 382,000 |
| 08 Nov 2022 | 4.87 | 5.15 | 4.70 | 4.96 | 4.96 | 414,600 |
| 07 Nov 2022 | 5.00 | 5.09 | 4.88 | 4.94 | 4.94 | 344,800 |
| 04 Nov 2022 | 5.17 | 5.17 | 4.97 | 5.02 | 5.02 | 587,500 |
| 03 Nov 2022 | 4.96 | 5.17 | 4.92 | 5.12 | 5.12 | 241,500 |
| 02 Nov 2022 | 5.12 | 5.31 | 4.94 | 4.99 | 4.99 | 544,900 |
| 01 Nov 2022 | 4.98 | 5.27 | 4.95 | 5.18 | 5.18 | 510,000 |
| 31 Oct 2022 | 4.99 | 5.11 | 4.78 | 4.89 | 4.89 | 578,400 |
| 28 Oct 2022 | 4.80 | 5.12 | 4.73 | 5.06 | 5.06 | 547,300 |
| 27 Oct 2022 | 5.07 | 5.07 | 4.41 | 4.84 | 4.84 | 1,227,600 |
| 26 Oct 2022 | 4.92 | 5.23 | 4.80 | 5.02 | 5.02 | 677,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
