UK markets close in 3 hours 14 minutes

iShares $ Corp Bond ETF USD Dist (LQDA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0300-0.0800 (-1.95%)
At close: 04:00PM EST
4.0000 -0.03 (-0.74%)
Pre-market: 08:08AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20214.14004.16003.97004.03004.0300168,000
26 Nov 20214.07004.17004.01004.11004.1100161,000
24 Nov 20213.80004.25003.76004.18004.1800328,200
23 Nov 20214.06004.13003.81003.82003.82001,131,900
22 Nov 20214.26004.35003.95004.08004.0800780,400
19 Nov 20214.60004.81004.24004.26004.2600642,200
18 Nov 20214.72004.78004.52004.62004.6200619,700
17 Nov 20214.79004.94004.52004.64004.6400824,900
16 Nov 20214.82005.04004.76004.81004.8100465,900
15 Nov 20215.09005.40004.81004.86004.86001,539,800
12 Nov 20215.06005.17004.70004.99004.9900982,000
11 Nov 20214.55005.28004.48005.17005.17002,993,700
10 Nov 20213.98004.31003.97004.23004.23001,035,500
09 Nov 20214.16004.22003.95004.00004.0000655,200
08 Nov 20214.34004.39003.78004.30004.30003,769,700
05 Nov 20214.34004.39003.96004.13004.1300761,400
04 Nov 20214.41004.50004.14004.31004.31001,211,100
03 Nov 20213.93004.49003.88004.32004.32001,884,400
02 Nov 20213.88003.97003.78003.92003.9200445,100
01 Nov 20213.71003.90003.70003.82003.8200382,100
29 Oct 20213.77003.85003.58003.75003.7500377,700
28 Oct 20213.61003.83003.60003.77003.7700281,200
27 Oct 20213.65003.70003.56003.58003.5800123,000
26 Oct 20213.56003.69003.51003.65003.6500170,900
25 Oct 20213.64003.65003.52003.59003.5900214,400
22 Oct 20213.68003.75003.36003.59003.5900344,000
21 Oct 20213.59003.75003.50003.72003.7200282,700
20 Oct 20213.48003.64003.43003.59003.5900226,800
19 Oct 20213.65003.65003.38003.49003.4900314,900
18 Oct 20213.52003.67003.34003.52003.52001,054,000
15 Oct 20213.29003.35003.15003.20003.2000250,300
14 Oct 20213.32003.46003.21003.26003.2600294,800
13 Oct 20213.12003.34003.12003.27003.2700349,200
12 Oct 20213.07003.24003.02003.11003.1100324,500
11 Oct 20212.83003.14002.76003.07003.0700751,800
08 Oct 20212.77002.78002.60002.73002.7300328,100
07 Oct 20212.72002.79002.71002.75002.750072,800
06 Oct 20212.69002.75002.66002.71002.710052,200
05 Oct 20212.82002.87002.65002.72002.7200217,800
04 Oct 20212.75002.85002.71002.81002.8100129,500
01 Oct 20212.78002.81002.68002.75002.7500311,500
30 Sept 20212.81002.83002.72002.76002.7600100,500
29 Sept 20212.91002.91002.77002.79002.7900168,200
28 Sept 20212.95002.99002.87002.91002.9100119,200
27 Sept 20212.85003.00002.85002.95002.9500186,100
24 Sept 20212.74002.96002.74002.87002.8700286,900
23 Sept 20212.79002.79002.71002.78002.7800206,200
22 Sept 20212.71002.94002.68002.79002.7900714,100
21 Sept 20212.55002.64002.52002.60002.6000155,500
20 Sept 20212.62002.68002.52002.56002.5600222,100
17 Sept 20212.67002.72002.63002.69002.6900102,700
16 Sept 20212.63002.66002.59002.65002.6500102,000
15 Sept 20212.59002.73002.57002.65002.6500176,500
14 Sept 20212.71002.72002.58002.61002.6100201,100
13 Sept 20212.71002.77002.66002.71002.7100111,500
10 Sept 20212.79002.79002.70002.72002.720089,000
09 Sept 20212.72002.79002.69002.77002.770082,400
08 Sept 20212.71002.79002.66002.73002.7300121,400
07 Sept 20212.75002.80002.69002.72002.7200101,200
03 Sept 20212.81002.81002.71002.74002.7400164,900
02 Sept 20212.79002.85002.78002.81002.8100150,100
01 Sept 20212.70002.80002.70002.80002.8000157,100
31 Aug 20212.72002.75002.63002.67002.6700227,500
30 Aug 20212.74002.75002.67002.69002.6900114,900
27 Aug 20212.73002.77002.70002.70002.7000107,300
26 Aug 20212.67002.73002.64002.73002.7300127,500
25 Aug 20212.64002.70002.59002.67002.6700176,600
24 Aug 20212.66002.67002.59002.64002.6400141,800
23 Aug 20212.57002.64002.57002.62002.6200166,400
20 Aug 20212.48002.68002.41002.59002.5900285,900
19 Aug 20212.50002.55002.40002.43002.4300268,500
18 Aug 20212.51002.54002.45002.46002.4600272,200
17 Aug 20212.61002.69002.46002.52002.5200229,200
16 Aug 20212.66002.66002.55002.61002.6100160,300
13 Aug 20212.58002.73002.54002.66002.6600278,600
12 Aug 20212.34002.79002.34002.58002.58001,065,400
11 Aug 20212.41002.44002.31002.36002.3600279,000
10 Aug 20212.60002.60002.36002.41002.4100116,400
09 Aug 20212.31002.39002.30002.38002.380077,500
06 Aug 20212.40002.40002.25002.32002.3200215,800
05 Aug 20212.29002.39002.29002.38002.3800109,200
04 Aug 20212.31002.36002.28002.28002.2800101,000
03 Aug 20212.37002.38002.25002.30002.3000169,200
02 Aug 20212.31002.36002.31002.36002.360064,900
30 Jul 20212.36002.40002.28002.30002.3000356,900
29 Jul 20212.46002.47002.38002.39002.390096,800
28 Jul 20212.38002.47002.38002.45002.4500126,700
27 Jul 20212.42002.46002.36002.38002.3800280,000
26 Jul 20212.46002.54002.43002.44002.4400101,200
23 Jul 20212.56002.56002.43002.46002.4600272,800
22 Jul 20212.55002.58002.51002.55002.550097,300
21 Jul 20212.49002.57002.48002.54002.5400144,800
20 Jul 20212.49002.51002.40002.47002.4700238,100
19 Jul 20212.46002.52002.44002.47002.4700454,600
16 Jul 20212.56002.61002.47002.49002.4900311,300
15 Jul 20212.52002.62002.49002.58002.5800318,100
14 Jul 20212.60002.66002.51002.54002.5400283,600
13 Jul 20212.65002.76002.61002.64002.6400225,100
12 Jul 20212.69002.69002.62002.66002.6600105,300
09 Jul 20212.61002.68002.60002.67002.6700123,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...