iShares $ Corp Bond ETF USD Dist (LQDA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 5.53 | 5.92 | 5.50 | 5.78 | 5.78 | 575,300 |
| 18 May 2022 | 5.89 | 6.08 | 5.55 | 5.61 | 5.61 | 774,300 |
| 17 May 2022 | 5.72 | 6.09 | 5.70 | 6.01 | 6.01 | 767,800 |
| 16 May 2022 | 5.31 | 5.79 | 5.15 | 5.67 | 5.67 | 477,300 |
| 13 May 2022 | 4.80 | 5.34 | 4.72 | 5.31 | 5.31 | 1,107,600 |
| 12 May 2022 | 4.70 | 4.94 | 4.57 | 4.66 | 4.66 | 720,600 |
| 11 May 2022 | 5.12 | 5.37 | 4.84 | 4.93 | 4.93 | 597,000 |
| 10 May 2022 | 5.18 | 5.35 | 4.86 | 5.06 | 5.06 | 667,200 |
| 09 May 2022 | 5.52 | 5.60 | 5.01 | 5.04 | 5.04 | 730,600 |
| 06 May 2022 | 5.74 | 5.77 | 5.45 | 5.65 | 5.65 | 535,100 |
| 05 May 2022 | 5.96 | 6.02 | 5.62 | 5.75 | 5.75 | 580,800 |
| 04 May 2022 | 6.02 | 6.06 | 5.71 | 5.97 | 5.97 | 678,500 |
| 03 May 2022 | 5.81 | 6.06 | 5.71 | 6.00 | 6.00 | 460,300 |
| 02 May 2022 | 5.44 | 5.84 | 5.36 | 5.83 | 5.83 | 406,500 |
| 29 Apr 2022 | 5.66 | 5.73 | 5.41 | 5.44 | 5.44 | 405,500 |
| 28 Apr 2022 | 5.65 | 5.78 | 5.53 | 5.69 | 5.69 | 439,600 |
| 27 Apr 2022 | 5.58 | 5.71 | 5.41 | 5.61 | 5.61 | 529,300 |
| 26 Apr 2022 | 5.71 | 5.90 | 5.52 | 5.57 | 5.57 | 470,500 |
| 25 Apr 2022 | 5.67 | 5.92 | 5.55 | 5.82 | 5.82 | 724,900 |
| 22 Apr 2022 | 5.54 | 5.72 | 5.41 | 5.63 | 5.63 | 658,000 |
| 21 Apr 2022 | 5.49 | 5.77 | 5.45 | 5.54 | 5.54 | 888,200 |
| 20 Apr 2022 | 5.64 | 5.88 | 5.48 | 5.48 | 5.48 | 781,900 |
| 19 Apr 2022 | 5.31 | 5.48 | 5.16 | 5.45 | 5.45 | 1,036,000 |
| 18 Apr 2022 | 5.20 | 5.30 | 5.07 | 5.14 | 5.14 | 1,040,700 |
| 14 Apr 2022 | 5.33 | 5.36 | 5.05 | 5.28 | 5.28 | 1,849,200 |
| 13 Apr 2022 | 5.25 | 5.60 | 5.20 | 5.25 | 5.25 | 4,270,600 |
| 12 Apr 2022 | 6.35 | 6.49 | 6.14 | 6.19 | 6.19 | 277,600 |
| 11 Apr 2022 | 6.56 | 6.61 | 6.19 | 6.30 | 6.30 | 556,200 |
| 08 Apr 2022 | 6.89 | 6.99 | 6.60 | 6.63 | 6.63 | 322,800 |
| 07 Apr 2022 | 7.51 | 7.72 | 6.74 | 6.94 | 6.94 | 850,500 |
| 06 Apr 2022 | 7.13 | 7.78 | 7.07 | 7.55 | 7.55 | 570,000 |
| 05 Apr 2022 | 7.22 | 7.48 | 7.03 | 7.21 | 7.21 | 294,200 |
| 04 Apr 2022 | 7.16 | 7.31 | 7.03 | 7.06 | 7.06 | 416,900 |
| 01 Apr 2022 | 7.19 | 7.48 | 7.07 | 7.14 | 7.14 | 441,100 |
| 31 Mar 2022 | 7.30 | 7.33 | 6.99 | 7.18 | 7.18 | 950,100 |
| 30 Mar 2022 | 7.23 | 7.71 | 7.13 | 7.33 | 7.33 | 515,200 |
| 29 Mar 2022 | 6.95 | 7.40 | 6.94 | 7.38 | 7.38 | 437,600 |
| 28 Mar 2022 | 7.04 | 7.13 | 6.80 | 6.92 | 6.92 | 250,300 |
| 25 Mar 2022 | 7.36 | 7.51 | 6.95 | 7.03 | 7.03 | 359,600 |
| 24 Mar 2022 | 7.30 | 7.66 | 7.22 | 7.35 | 7.35 | 809,400 |
| 23 Mar 2022 | 7.00 | 7.35 | 6.98 | 7.29 | 7.29 | 295,700 |
| 22 Mar 2022 | 7.00 | 7.14 | 6.97 | 7.04 | 7.04 | 475,200 |
| 21 Mar 2022 | 7.04 | 7.13 | 6.83 | 6.94 | 6.94 | 257,900 |
| 18 Mar 2022 | 6.73 | 7.43 | 6.73 | 7.14 | 7.14 | 537,300 |
| 17 Mar 2022 | 6.05 | 7.19 | 5.86 | 6.74 | 6.74 | 629,800 |
| 16 Mar 2022 | 6.26 | 6.56 | 6.04 | 6.42 | 6.42 | 436,400 |
| 15 Mar 2022 | 5.93 | 6.34 | 5.69 | 6.17 | 6.17 | 477,700 |
| 14 Mar 2022 | 6.17 | 6.35 | 5.86 | 5.95 | 5.95 | 602,300 |
| 11 Mar 2022 | 7.43 | 7.54 | 5.56 | 6.22 | 6.22 | 1,457,200 |
| 10 Mar 2022 | 7.19 | 7.60 | 7.13 | 7.38 | 7.38 | 793,800 |
| 09 Mar 2022 | 6.99 | 7.39 | 6.77 | 7.36 | 7.36 | 895,200 |
| 08 Mar 2022 | 6.43 | 6.95 | 6.24 | 6.90 | 6.90 | 466,000 |
| 07 Mar 2022 | 6.66 | 6.88 | 6.30 | 6.49 | 6.49 | 323,700 |
| 04 Mar 2022 | 6.79 | 7.39 | 6.39 | 6.65 | 6.65 | 711,900 |
| 03 Mar 2022 | 6.96 | 6.96 | 6.59 | 6.82 | 6.82 | 280,000 |
| 02 Mar 2022 | 6.46 | 7.00 | 6.46 | 6.87 | 6.87 | 636,300 |
| 01 Mar 2022 | 6.50 | 6.68 | 6.36 | 6.50 | 6.50 | 280,700 |
| 28 Feb 2022 | 5.94 | 6.61 | 5.82 | 6.47 | 6.47 | 529,900 |
| 25 Feb 2022 | 5.91 | 5.99 | 5.71 | 5.93 | 5.93 | 217,800 |
| 24 Feb 2022 | 5.11 | 6.19 | 5.11 | 5.91 | 5.91 | 1,014,900 |
| 23 Feb 2022 | 5.45 | 5.59 | 5.20 | 5.21 | 5.21 | 274,800 |
| 22 Feb 2022 | 5.31 | 5.69 | 5.20 | 5.47 | 5.47 | 526,600 |
| 18 Feb 2022 | 5.85 | 6.02 | 5.55 | 5.57 | 5.57 | 420,900 |
| 17 Feb 2022 | 6.26 | 6.33 | 5.83 | 5.85 | 5.85 | 333,100 |
| 16 Feb 2022 | 6.40 | 6.42 | 6.18 | 6.34 | 6.34 | 256,500 |
| 15 Feb 2022 | 6.10 | 6.46 | 6.06 | 6.40 | 6.40 | 330,400 |
| 14 Feb 2022 | 5.94 | 6.20 | 5.88 | 6.00 | 6.00 | 151,900 |
| 11 Feb 2022 | 6.25 | 6.66 | 5.95 | 6.09 | 6.09 | 503,900 |
| 10 Feb 2022 | 6.47 | 6.75 | 6.27 | 6.34 | 6.34 | 232,100 |
| 09 Feb 2022 | 6.63 | 6.69 | 6.34 | 6.63 | 6.63 | 316,300 |
| 08 Feb 2022 | 6.45 | 6.70 | 6.38 | 6.61 | 6.61 | 277,700 |
| 07 Feb 2022 | 6.31 | 6.58 | 6.16 | 6.46 | 6.46 | 306,300 |
| 04 Feb 2022 | 6.09 | 6.25 | 5.90 | 6.25 | 6.25 | 364,600 |
| 03 Feb 2022 | 5.94 | 6.24 | 5.90 | 6.09 | 6.09 | 404,700 |
| 02 Feb 2022 | 6.00 | 6.00 | 5.74 | 5.82 | 5.82 | 217,000 |
| 01 Feb 2022 | 5.71 | 6.00 | 5.60 | 6.00 | 6.00 | 284,900 |
| 31 Jan 2022 | 5.55 | 5.79 | 5.47 | 5.66 | 5.66 | 203,500 |
| 28 Jan 2022 | 5.29 | 5.64 | 5.16 | 5.57 | 5.57 | 392,600 |
| 27 Jan 2022 | 5.45 | 5.52 | 5.13 | 5.32 | 5.32 | 299,300 |
| 26 Jan 2022 | 5.73 | 5.84 | 5.27 | 5.36 | 5.36 | 268,700 |
| 25 Jan 2022 | 5.26 | 5.74 | 5.16 | 5.68 | 5.68 | 343,300 |
| 24 Jan 2022 | 5.38 | 5.48 | 4.91 | 5.32 | 5.32 | 683,000 |
| 21 Jan 2022 | 5.71 | 5.79 | 5.45 | 5.50 | 5.50 | 344,800 |
| 20 Jan 2022 | 5.73 | 6.07 | 5.71 | 5.75 | 5.75 | 303,300 |
| 19 Jan 2022 | 6.08 | 6.26 | 5.51 | 5.73 | 5.73 | 751,200 |
| 18 Jan 2022 | 6.00 | 6.24 | 5.66 | 6.09 | 6.09 | 578,500 |
| 14 Jan 2022 | 5.64 | 6.28 | 5.60 | 6.25 | 6.25 | 510,000 |
| 13 Jan 2022 | 5.86 | 5.98 | 5.57 | 5.73 | 5.73 | 875,800 |
| 12 Jan 2022 | 6.62 | 6.70 | 5.85 | 5.86 | 5.86 | 1,063,100 |
| 11 Jan 2022 | 6.82 | 7.16 | 6.35 | 6.60 | 6.60 | 676,800 |
| 10 Jan 2022 | 6.15 | 6.97 | 6.01 | 6.81 | 6.81 | 1,099,300 |
| 07 Jan 2022 | 6.32 | 6.67 | 5.82 | 6.26 | 6.26 | 1,213,400 |
| 06 Jan 2022 | 5.75 | 6.65 | 5.36 | 6.35 | 6.35 | 1,627,200 |
| 05 Jan 2022 | 5.61 | 6.28 | 5.61 | 5.80 | 5.80 | 1,500,400 |
| 04 Jan 2022 | 5.65 | 5.88 | 5.30 | 5.76 | 5.76 | 2,754,100 |
| 03 Jan 2022 | 4.90 | 5.36 | 4.81 | 5.14 | 5.14 | 743,600 |
| 31 Dec 2021 | 4.92 | 5.07 | 4.82 | 4.87 | 4.87 | 187,100 |
| 30 Dec 2021 | 4.82 | 5.05 | 4.71 | 4.98 | 4.98 | 386,900 |
| 29 Dec 2021 | 4.58 | 4.84 | 4.27 | 4.77 | 4.77 | 450,300 |
| 28 Dec 2021 | 4.55 | 4.67 | 4.42 | 4.52 | 4.52 | 190,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
