UK markets closed

iShares $ Corp Bond ETF USD Dist (LQDA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.63+0.17 (+1.48%)
At close: 04:00PM EDT
11.65 +0.02 (+0.17%)
After hours: 06:56PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202411.5711.6411.2911.6311.63436,100
25 Jul 202411.3611.6011.2311.4611.46659,600
24 Jul 202411.4811.6811.2811.3411.34854,600
23 Jul 202411.3911.7811.0911.5511.551,237,000
22 Jul 202411.1511.4511.0011.3611.36786,900
19 Jul 202411.1311.3510.6811.0811.081,025,500
18 Jul 202411.4011.7710.8810.9910.991,623,000
17 Jul 202412.7512.7511.1111.3411.342,707,700
16 Jul 202412.7513.2412.6112.8312.831,122,300
15 Jul 202412.5812.7212.2712.4412.44933,400
12 Jul 202412.6512.6612.3712.6112.61521,100
11 Jul 202412.3012.7212.3012.4712.47602,600
10 Jul 202412.6312.7112.3812.5012.50264,700
09 Jul 202412.4012.7912.3912.6312.63565,700
08 Jul 202412.3512.6312.2512.4412.44669,800
05 Jul 202411.9212.2411.8012.2312.23426,500
03 Jul 202411.9012.1711.7811.9611.96286,800
02 Jul 202412.0312.1511.8111.8311.83557,700
01 Jul 202412.0512.2711.8512.0412.04558,900
28 Jun 202412.3912.4011.7312.0012.002,466,500
27 Jun 202412.3512.4712.0812.3812.38558,800
26 Jun 202412.2812.3611.9812.3212.32567,600
25 Jun 202412.5212.7412.2312.2812.28812,100
24 Jun 202412.2212.6211.9012.6012.601,068,000
21 Jun 202412.3412.5512.1412.2012.201,989,200
20 Jun 202412.4912.8012.1612.2812.28744,600
18 Jun 202413.3013.4512.5012.5212.521,062,400
17 Jun 202412.9213.6412.9213.3313.33950,700
14 Jun 202413.4713.4912.7812.9412.94913,500
13 Jun 202413.3213.4613.0013.4313.43632,000
12 Jun 202414.0114.2013.0413.3213.32888,200
11 Jun 202413.8213.8613.5013.8113.81456,200
10 Jun 202413.6713.8613.4413.8513.85611,500
07 Jun 202414.0314.0313.5513.7713.77388,600
06 Jun 202413.8314.1013.6413.9213.92408,700
05 Jun 202414.2714.2713.7013.8113.81742,200
04 Jun 202414.3614.5214.0014.2614.26585,300
03 Jun 202414.5515.1914.2514.5014.501,809,500
31 May 202412.9113.3312.7212.8712.871,386,300
30 May 202412.4812.9612.2912.8612.86931,500
29 May 202412.2912.5311.9612.4212.42509,500
28 May 202412.4012.5511.6912.2912.291,029,000
24 May 202412.8512.9512.3612.4212.42548,200
23 May 202413.1613.3712.6712.8412.84499,300
22 May 202413.2813.4913.0613.1313.13473,500
21 May 202413.4913.5612.9513.2513.25606,000
20 May 202412.9013.4212.7613.3513.35689,700
17 May 202412.7212.7212.3212.7112.71661,700
16 May 202412.3113.0412.2012.7412.74839,700
15 May 202411.9012.3611.7012.2912.29591,600
14 May 202411.9512.4711.6511.9611.961,020,100
13 May 202412.0912.3712.0112.1412.14579,400
10 May 202412.3512.5211.9912.0612.06637,100
09 May 202412.4512.5612.3112.4812.48321,800
08 May 202412.7012.7512.1912.5012.50595,300
07 May 202412.7113.0312.5912.8412.84785,400
06 May 202412.7913.0912.6712.6912.69698,500
03 May 202413.1513.2312.6612.7912.79348,200
02 May 202413.2513.3512.8512.9812.98478,400
01 May 202412.8513.4212.8513.1713.171,000,500
30 Apr 202412.6313.1212.5712.8512.85784,800
29 Apr 202412.3512.8812.3512.4712.47430,800
26 Apr 202412.3712.6012.2112.5312.53527,400
25 Apr 202412.5012.5011.8012.3712.371,197,300
24 Apr 202412.9713.0712.4012.5512.551,125,800
23 Apr 202413.3513.6612.9212.9512.951,162,600
22 Apr 202413.4113.6713.1013.1813.181,310,700
19 Apr 202413.6813.9712.8513.2913.29829,400
18 Apr 202413.8614.2413.6013.8113.81675,000
17 Apr 202413.4413.9013.3213.8613.86658,200
16 Apr 202413.6813.9213.4813.5813.58477,600
15 Apr 202414.0314.4313.6613.6813.68610,300
12 Apr 202415.3315.3413.8213.9513.951,234,300
11 Apr 202414.8315.7714.7015.3315.331,256,500
10 Apr 202414.7415.1414.6414.8314.83906,900
09 Apr 202415.1515.2014.6314.9614.96687,400
08 Apr 202415.6515.7615.1315.1315.13431,600
05 Apr 202415.3015.9015.1515.7115.71508,400
04 Apr 202415.4315.6115.1815.3015.30511,600
03 Apr 202415.3015.8315.2615.3515.35509,500
02 Apr 202415.0015.6014.8415.3815.38758,600
01 Apr 202415.4915.5114.6014.9214.921,284,300
28 Mar 202415.0215.1214.6314.7514.752,048,800
27 Mar 202415.7515.8014.2615.0715.071,503,400
26 Mar 202415.7516.1715.7515.9215.92654,600
25 Mar 202416.6716.9215.5315.6715.671,171,200
22 Mar 202416.7216.9916.3816.7316.73669,000
21 Mar 202415.9416.3715.7016.2416.24745,300
20 Mar 202416.0116.0115.4115.9015.90571,400
19 Mar 202415.5016.1715.2816.0216.02568,100
18 Mar 202415.7716.2115.5315.5615.561,059,500
15 Mar 202415.1416.1615.1015.9015.901,753,200
14 Mar 202415.1016.5114.8615.3215.321,703,900
13 Mar 202414.0714.8513.4514.7314.73920,900
12 Mar 202413.6614.4113.6113.9813.981,055,400
11 Mar 202414.0414.0713.2313.6113.61730,500
08 Mar 202413.8914.3313.8814.0414.04773,500
07 Mar 202413.7313.8213.0013.6613.661,014,700
06 Mar 202413.8913.9713.3513.6313.631,013,300
05 Mar 202413.6613.8913.5813.7913.79477,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...