iShares $ Corp Bond ETF USD Dist (LQDA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 4.8800 | 4.9300 | 4.7300 | 4.8400 | 4.8400 | 309,700 |
| 28 Nov 2022 | 5.0000 | 5.0600 | 4.8100 | 4.8800 | 4.8800 | 304,000 |
| 25 Nov 2022 | 4.9100 | 5.0100 | 4.8200 | 4.9900 | 4.9900 | 119,200 |
| 23 Nov 2022 | 4.7900 | 4.9700 | 4.7900 | 4.8900 | 4.8900 | 248,300 |
| 22 Nov 2022 | 4.7500 | 4.8900 | 4.6200 | 4.8000 | 4.8000 | 388,300 |
| 21 Nov 2022 | 4.7000 | 4.8200 | 4.5900 | 4.7700 | 4.7700 | 287,600 |
| 18 Nov 2022 | 4.7800 | 4.8400 | 4.4800 | 4.6800 | 4.6800 | 622,000 |
| 17 Nov 2022 | 4.6700 | 4.8000 | 4.6400 | 4.6800 | 4.6800 | 295,600 |
| 16 Nov 2022 | 4.8300 | 4.9900 | 4.6600 | 4.7700 | 4.7700 | 405,400 |
| 15 Nov 2022 | 5.0100 | 5.0700 | 4.8000 | 4.8700 | 4.8700 | 332,700 |
| 14 Nov 2022 | 4.9000 | 5.0600 | 4.8700 | 4.9200 | 4.9200 | 282,800 |
| 11 Nov 2022 | 4.9300 | 5.0300 | 4.8200 | 4.9200 | 4.9200 | 379,600 |
| 10 Nov 2022 | 5.1000 | 5.1600 | 4.8800 | 4.8900 | 4.8900 | 510,400 |
| 09 Nov 2022 | 4.8900 | 5.1300 | 4.8400 | 4.9800 | 4.9800 | 382,000 |
| 08 Nov 2022 | 4.8700 | 5.1500 | 4.7000 | 4.9600 | 4.9600 | 414,600 |
| 07 Nov 2022 | 5.0000 | 5.0900 | 4.8800 | 4.9400 | 4.9400 | 344,800 |
| 04 Nov 2022 | 5.1700 | 5.1700 | 4.9700 | 5.0200 | 5.0200 | 587,500 |
| 03 Nov 2022 | 4.9600 | 5.1700 | 4.9200 | 5.1200 | 5.1200 | 241,500 |
| 02 Nov 2022 | 5.1200 | 5.3100 | 4.9400 | 4.9900 | 4.9900 | 544,900 |
| 01 Nov 2022 | 4.9800 | 5.2700 | 4.9500 | 5.1800 | 5.1800 | 510,000 |
| 31 Oct 2022 | 4.9900 | 5.1100 | 4.7800 | 4.8900 | 4.8900 | 578,400 |
| 28 Oct 2022 | 4.8000 | 5.1200 | 4.7300 | 5.0600 | 5.0600 | 547,300 |
| 27 Oct 2022 | 5.0700 | 5.0700 | 4.4100 | 4.8400 | 4.8400 | 1,227,600 |
| 26 Oct 2022 | 4.9200 | 5.2300 | 4.8000 | 5.0200 | 5.0200 | 677,300 |
| 25 Oct 2022 | 4.7300 | 5.0600 | 4.7000 | 4.9300 | 4.9300 | 358,300 |
| 24 Oct 2022 | 4.9000 | 4.9000 | 4.3500 | 4.7500 | 4.7500 | 672,600 |
| 21 Oct 2022 | 5.1200 | 5.1200 | 4.7500 | 4.9000 | 4.9000 | 663,800 |
| 20 Oct 2022 | 5.1400 | 5.2200 | 5.0100 | 5.0900 | 5.0900 | 662,100 |
| 19 Oct 2022 | 5.2500 | 5.3000 | 5.0400 | 5.1400 | 5.1400 | 419,000 |
| 18 Oct 2022 | 5.5200 | 5.6300 | 5.2700 | 5.2900 | 5.2900 | 674,200 |
| 17 Oct 2022 | 5.4100 | 5.6500 | 5.3700 | 5.5000 | 5.5000 | 459,600 |
| 14 Oct 2022 | 5.5300 | 5.5600 | 5.1600 | 5.3300 | 5.3300 | 398,100 |
| 13 Oct 2022 | 5.3000 | 5.5900 | 5.2200 | 5.5500 | 5.5500 | 481,700 |
| 12 Oct 2022 | 5.4300 | 5.4400 | 5.2800 | 5.3700 | 5.3700 | 380,000 |
| 11 Oct 2022 | 5.2700 | 5.4300 | 5.1500 | 5.4200 | 5.4200 | 359,600 |
| 10 Oct 2022 | 5.4400 | 5.4400 | 5.1800 | 5.2800 | 5.2800 | 431,800 |
| 07 Oct 2022 | 5.4900 | 5.6200 | 5.4100 | 5.4400 | 5.4400 | 320,200 |
| 06 Oct 2022 | 5.5800 | 5.6700 | 5.4700 | 5.5400 | 5.5400 | 300,900 |
| 05 Oct 2022 | 5.6500 | 5.7400 | 5.4500 | 5.5800 | 5.5800 | 313,900 |
| 04 Oct 2022 | 5.6100 | 5.8200 | 5.5600 | 5.7200 | 5.7200 | 496,700 |
| 03 Oct 2022 | 5.4600 | 5.6100 | 5.3900 | 5.5200 | 5.5200 | 534,300 |
| 30 Sept 2022 | 5.2800 | 5.5500 | 5.2600 | 5.4400 | 5.4400 | 667,400 |
| 29 Sept 2022 | 5.4900 | 5.4900 | 5.1400 | 5.3000 | 5.3000 | 551,600 |
| 28 Sept 2022 | 5.4900 | 5.6100 | 5.3500 | 5.5300 | 5.5300 | 605,800 |
| 27 Sept 2022 | 5.4100 | 5.6000 | 5.3300 | 5.4600 | 5.4600 | 622,700 |
| 26 Sept 2022 | 5.2000 | 5.5100 | 5.2000 | 5.3200 | 5.3200 | 899,300 |
| 23 Sept 2022 | 5.1700 | 5.3500 | 4.9700 | 5.2800 | 5.2800 | 919,600 |
| 22 Sept 2022 | 5.3400 | 5.3500 | 5.1600 | 5.2700 | 5.2700 | 490,000 |
| 21 Sept 2022 | 5.6200 | 5.6200 | 5.2700 | 5.3300 | 5.3300 | 488,600 |
| 20 Sept 2022 | 5.7000 | 5.7900 | 5.5600 | 5.6200 | 5.6200 | 800,100 |
| 19 Sept 2022 | 5.8200 | 5.9000 | 5.4600 | 5.7100 | 5.7100 | 1,602,100 |
| 16 Sept 2022 | 5.8700 | 6.0000 | 5.7200 | 5.9900 | 5.9900 | 1,101,500 |
| 15 Sept 2022 | 6.0700 | 6.1300 | 5.8700 | 5.9500 | 5.9500 | 860,300 |
| 14 Sept 2022 | 5.8900 | 6.0000 | 5.8100 | 5.9300 | 5.9300 | 488,100 |
| 13 Sept 2022 | 5.8000 | 6.1500 | 5.8000 | 5.9100 | 5.9100 | 572,100 |
| 12 Sept 2022 | 6.1200 | 6.1900 | 5.7700 | 5.9500 | 5.9500 | 857,700 |
| 09 Sept 2022 | 6.1400 | 6.3700 | 5.9200 | 6.0900 | 6.0900 | 1,319,900 |
| 08 Sept 2022 | 6.0000 | 6.2900 | 5.8700 | 6.1300 | 6.1300 | 1,260,800 |
| 07 Sept 2022 | 5.7200 | 5.8200 | 5.5000 | 5.7900 | 5.7900 | 1,533,400 |
| 06 Sept 2022 | 5.7400 | 5.7900 | 5.4600 | 5.6200 | 5.6200 | 1,701,400 |
| 02 Sept 2022 | 5.1000 | 5.9800 | 5.0300 | 5.8600 | 5.8600 | 6,375,200 |
| 01 Sept 2022 | 5.1000 | 5.4800 | 4.0600 | 4.8600 | 4.8600 | 10,863,500 |
| 31 Aug 2022 | 5.5000 | 7.7200 | 5.0700 | 5.7700 | 5.7700 | 13,040,300 |
| 30 Aug 2022 | 7.7100 | 7.8400 | 4.9900 | 5.3800 | 5.3800 | 7,904,800 |
| 29 Aug 2022 | 7.3900 | 7.9700 | 7.2200 | 7.7300 | 7.7300 | 1,087,900 |
| 26 Aug 2022 | 7.3300 | 7.6500 | 7.2100 | 7.5100 | 7.5100 | 555,600 |
| 25 Aug 2022 | 7.5000 | 7.6000 | 7.3200 | 7.3400 | 7.3400 | 434,000 |
| 24 Aug 2022 | 7.3500 | 7.6200 | 7.2600 | 7.4400 | 7.4400 | 759,700 |
| 23 Aug 2022 | 7.6700 | 8.3300 | 6.9400 | 7.3000 | 7.3000 | 2,274,600 |
| 22 Aug 2022 | 7.4000 | 8.0200 | 7.3600 | 7.6200 | 7.6200 | 868,400 |
| 19 Aug 2022 | 7.5800 | 7.7800 | 7.2100 | 7.4400 | 7.4400 | 1,060,500 |
| 18 Aug 2022 | 7.1900 | 7.7300 | 6.9300 | 7.7000 | 7.7000 | 1,036,200 |
| 17 Aug 2022 | 7.3700 | 7.6600 | 6.9200 | 7.2000 | 7.2000 | 1,719,800 |
| 16 Aug 2022 | 8.3000 | 8.3800 | 7.2100 | 7.4500 | 7.4500 | 2,787,500 |
| 15 Aug 2022 | 7.5100 | 8.6400 | 7.0500 | 8.3900 | 8.3900 | 3,880,600 |
| 12 Aug 2022 | 5.8000 | 8.7900 | 5.8000 | 7.3000 | 7.3000 | 14,060,700 |
| 11 Aug 2022 | 5.6800 | 5.9100 | 5.4200 | 5.7100 | 5.7100 | 916,500 |
| 10 Aug 2022 | 5.5400 | 5.7000 | 5.3500 | 5.5400 | 5.5400 | 722,300 |
| 09 Aug 2022 | 5.3400 | 5.5200 | 5.2500 | 5.4700 | 5.4700 | 1,071,400 |
| 08 Aug 2022 | 5.4000 | 5.4100 | 5.0700 | 5.3500 | 5.3500 | 849,200 |
| 05 Aug 2022 | 5.2000 | 5.4400 | 5.1400 | 5.3700 | 5.3700 | 984,800 |
| 04 Aug 2022 | 5.2200 | 5.3500 | 5.1100 | 5.2300 | 5.2300 | 671,900 |
| 03 Aug 2022 | 5.2400 | 5.5100 | 5.1100 | 5.2100 | 5.2100 | 847,200 |
| 02 Aug 2022 | 4.9000 | 5.3600 | 4.8900 | 5.2200 | 5.2200 | 802,800 |
| 01 Aug 2022 | 4.9100 | 5.2900 | 4.8600 | 4.9700 | 4.9700 | 934,600 |
| 29 Jul 2022 | 5.1000 | 5.1400 | 4.7600 | 4.9100 | 4.9100 | 1,576,700 |
| 28 Jul 2022 | 5.3700 | 5.4000 | 5.0700 | 5.1200 | 5.1200 | 772,700 |
| 27 Jul 2022 | 5.0900 | 5.6800 | 5.0300 | 5.3700 | 5.3700 | 1,509,300 |
| 26 Jul 2022 | 5.0800 | 5.1900 | 4.8900 | 5.0600 | 5.0600 | 769,000 |
| 25 Jul 2022 | 5.0700 | 5.1600 | 4.9700 | 5.1100 | 5.1100 | 908,900 |
| 22 Jul 2022 | 5.1500 | 5.8400 | 5.0100 | 5.2000 | 5.2000 | 4,275,200 |
| 21 Jul 2022 | 5.2200 | 5.6000 | 4.9600 | 5.0300 | 5.0300 | 1,823,400 |
| 20 Jul 2022 | 5.3500 | 5.6000 | 5.0400 | 5.2900 | 5.2900 | 6,096,000 |
| 19 Jul 2022 | 3.7600 | 5.5000 | 3.3800 | 5.4200 | 5.4200 | 30,246,200 |
| 18 Jul 2022 | 3.9500 | 3.9900 | 3.7100 | 3.7300 | 3.7300 | 254,500 |
| 15 Jul 2022 | 3.8600 | 4.0000 | 3.6700 | 3.8900 | 3.8900 | 312,400 |
| 14 Jul 2022 | 3.8400 | 3.9100 | 3.7200 | 3.7800 | 3.7800 | 263,200 |
| 13 Jul 2022 | 3.8800 | 4.0300 | 3.8300 | 3.9100 | 3.9100 | 454,000 |
| 12 Jul 2022 | 4.1800 | 4.1800 | 3.8800 | 3.9300 | 3.9300 | 443,800 |
| 11 Jul 2022 | 4.2100 | 4.4000 | 4.1200 | 4.2000 | 4.2000 | 163,800 |
| *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.
