UK markets close in 3 hours 41 minutes

iShares $ Corp Bond ETF USD Dist (LQDA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.78+0.17 (+3.03%)
At close: 04:00PM EDT
6.10 +0.32 (+5.54%)
Pre-market: 07:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20225.535.925.505.785.78575,300
18 May 20225.896.085.555.615.61774,300
17 May 20225.726.095.706.016.01767,800
16 May 20225.315.795.155.675.67477,300
13 May 20224.805.344.725.315.311,107,600
12 May 20224.704.944.574.664.66720,600
11 May 20225.125.374.844.934.93597,000
10 May 20225.185.354.865.065.06667,200
09 May 20225.525.605.015.045.04730,600
06 May 20225.745.775.455.655.65535,100
05 May 20225.966.025.625.755.75580,800
04 May 20226.026.065.715.975.97678,500
03 May 20225.816.065.716.006.00460,300
02 May 20225.445.845.365.835.83406,500
29 Apr 20225.665.735.415.445.44405,500
28 Apr 20225.655.785.535.695.69439,600
27 Apr 20225.585.715.415.615.61529,300
26 Apr 20225.715.905.525.575.57470,500
25 Apr 20225.675.925.555.825.82724,900
22 Apr 20225.545.725.415.635.63658,000
21 Apr 20225.495.775.455.545.54888,200
20 Apr 20225.645.885.485.485.48781,900
19 Apr 20225.315.485.165.455.451,036,000
18 Apr 20225.205.305.075.145.141,040,700
14 Apr 20225.335.365.055.285.281,849,200
13 Apr 20225.255.605.205.255.254,270,600
12 Apr 20226.356.496.146.196.19277,600
11 Apr 20226.566.616.196.306.30556,200
08 Apr 20226.896.996.606.636.63322,800
07 Apr 20227.517.726.746.946.94850,500
06 Apr 20227.137.787.077.557.55570,000
05 Apr 20227.227.487.037.217.21294,200
04 Apr 20227.167.317.037.067.06416,900
01 Apr 20227.197.487.077.147.14441,100
31 Mar 20227.307.336.997.187.18950,100
30 Mar 20227.237.717.137.337.33515,200
29 Mar 20226.957.406.947.387.38437,600
28 Mar 20227.047.136.806.926.92250,300
25 Mar 20227.367.516.957.037.03359,600
24 Mar 20227.307.667.227.357.35809,400
23 Mar 20227.007.356.987.297.29295,700
22 Mar 20227.007.146.977.047.04475,200
21 Mar 20227.047.136.836.946.94257,900
18 Mar 20226.737.436.737.147.14537,300
17 Mar 20226.057.195.866.746.74629,800
16 Mar 20226.266.566.046.426.42436,400
15 Mar 20225.936.345.696.176.17477,700
14 Mar 20226.176.355.865.955.95602,300
11 Mar 20227.437.545.566.226.221,457,200
10 Mar 20227.197.607.137.387.38793,800
09 Mar 20226.997.396.777.367.36895,200
08 Mar 20226.436.956.246.906.90466,000
07 Mar 20226.666.886.306.496.49323,700
04 Mar 20226.797.396.396.656.65711,900
03 Mar 20226.966.966.596.826.82280,000
02 Mar 20226.467.006.466.876.87636,300
01 Mar 20226.506.686.366.506.50280,700
28 Feb 20225.946.615.826.476.47529,900
25 Feb 20225.915.995.715.935.93217,800
24 Feb 20225.116.195.115.915.911,014,900
23 Feb 20225.455.595.205.215.21274,800
22 Feb 20225.315.695.205.475.47526,600
18 Feb 20225.856.025.555.575.57420,900
17 Feb 20226.266.335.835.855.85333,100
16 Feb 20226.406.426.186.346.34256,500
15 Feb 20226.106.466.066.406.40330,400
14 Feb 20225.946.205.886.006.00151,900
11 Feb 20226.256.665.956.096.09503,900
10 Feb 20226.476.756.276.346.34232,100
09 Feb 20226.636.696.346.636.63316,300
08 Feb 20226.456.706.386.616.61277,700
07 Feb 20226.316.586.166.466.46306,300
04 Feb 20226.096.255.906.256.25364,600
03 Feb 20225.946.245.906.096.09404,700
02 Feb 20226.006.005.745.825.82217,000
01 Feb 20225.716.005.606.006.00284,900
31 Jan 20225.555.795.475.665.66203,500
28 Jan 20225.295.645.165.575.57392,600
27 Jan 20225.455.525.135.325.32299,300
26 Jan 20225.735.845.275.365.36268,700
25 Jan 20225.265.745.165.685.68343,300
24 Jan 20225.385.484.915.325.32683,000
21 Jan 20225.715.795.455.505.50344,800
20 Jan 20225.736.075.715.755.75303,300
19 Jan 20226.086.265.515.735.73751,200
18 Jan 20226.006.245.666.096.09578,500
14 Jan 20225.646.285.606.256.25510,000
13 Jan 20225.865.985.575.735.73875,800
12 Jan 20226.626.705.855.865.861,063,100
11 Jan 20226.827.166.356.606.60676,800
10 Jan 20226.156.976.016.816.811,099,300
07 Jan 20226.326.675.826.266.261,213,400
06 Jan 20225.756.655.366.356.351,627,200
05 Jan 20225.616.285.615.805.801,500,400
04 Jan 20225.655.885.305.765.762,754,100
03 Jan 20224.905.364.815.145.14743,600
31 Dec 20214.925.074.824.874.87187,100
30 Dec 20214.825.054.714.984.98386,900
29 Dec 20214.584.844.274.774.77450,300
28 Dec 20214.554.674.424.524.52190,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...