UK markets closed

iShares $ Corp Bond ETF USD Dist (LQDA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.42-0.42 (-3.27%)
At close: 04:00PM EDT
13.49 +1.07 (+8.62%)
After hours: 05:15PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202414.5514.5513.6613.6913.69620,600
01 Mar 202414.1714.7514.1714.5214.52688,400
29 Feb 202414.5514.6214.0714.1614.161,306,100
28 Feb 202414.6214.8014.2014.3914.39385,500
27 Feb 202414.7414.8914.5214.6914.69383,700
26 Feb 202414.3614.7114.3214.6214.62372,600
23 Feb 202414.0614.4014.0514.3214.32310,000
22 Feb 202414.3614.5714.0314.0414.04542,900
21 Feb 202414.0214.4613.9814.2614.26473,400
20 Feb 202414.5014.5112.8014.1314.131,256,100
16 Feb 202414.7514.9214.4414.5914.59495,700
15 Feb 202414.9315.0014.6214.8314.83485,800
14 Feb 202414.5014.9714.3814.8014.80588,200
13 Feb 202414.7515.0914.2114.3114.311,001,800
12 Feb 202414.8115.1514.6315.0615.061,318,400
09 Feb 202414.7814.9914.5814.8114.81591,100
08 Feb 202414.5014.7914.0514.6814.68887,600
07 Feb 202413.5914.6713.4414.5814.581,804,500
06 Feb 202413.5313.7413.2613.5413.54427,700
05 Feb 202413.6913.6913.0013.5413.54603,100
02 Feb 202413.7613.7613.1713.5813.58577,400
01 Feb 202412.7713.6812.6613.6013.60740,400
31 Jan 202412.7013.1012.5112.7812.78591,200
30 Jan 202412.4113.0012.3812.6112.61871,800
29 Jan 202412.1912.5811.8612.5112.51597,900
26 Jan 202411.9512.1711.8312.1712.17803,800
25 Jan 202411.1412.5711.1111.9711.972,366,700
24 Jan 202412.4912.5211.6012.0612.061,922,300
23 Jan 202413.1113.4812.2412.2512.251,970,400
22 Jan 202412.9513.1512.6213.0313.03800,500
19 Jan 202413.3313.3312.7712.8912.891,053,400
18 Jan 202413.4713.5012.8513.3413.341,802,100
17 Jan 202412.4813.8612.3913.4313.431,850,200
16 Jan 202412.5012.5012.2212.3812.38694,400
12 Jan 202412.6012.7312.3412.4412.44639,700
11 Jan 202412.5012.7111.9212.5012.501,286,700
10 Jan 202413.1713.1712.5612.6312.63803,700
09 Jan 202412.9413.1812.7613.1713.17950,000
08 Jan 202412.7612.9412.3912.8612.86914,600
05 Jan 202412.6313.2612.0312.6612.662,128,500
04 Jan 202411.4512.5211.3812.2612.261,654,800
03 Jan 202411.4911.9511.2611.3511.35669,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...