Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

108.66
+0.39
+(0.36%)
At close: April 1 at 4:00:00 PM EDT
108.05
-0.61
(-0.56%)
Pre-Market: 4:37:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025108.53108.90108.48108.66108.6622,059,200
Apr 1, 2025 0.42 Dividend
Mar 31, 2025108.75108.82108.30108.69108.2729,834,300
Mar 28, 2025108.30108.53108.15108.48108.0627,257,000
Mar 27, 2025107.77107.87107.64107.83107.4222,028,900
Mar 26, 2025108.22108.22107.91107.96107.5517,115,600
Mar 25, 2025108.29108.62108.19108.40107.9822,744,000
Mar 24, 2025108.64108.64108.21108.29107.8725,243,300
Mar 21, 2025108.98109.10108.69108.76108.3426,447,400
Mar 20, 2025109.64109.65108.90108.91108.4926,937,300
Mar 19, 2025108.45109.18108.28109.07108.6527,469,800
Mar 18, 2025108.14108.66108.02108.43108.0127,948,100
Mar 17, 2025108.35108.56108.12108.17107.7517,561,400
Mar 14, 2025108.00108.21107.87107.95107.5431,358,100
Mar 13, 2025107.29108.03107.18108.00107.5943,907,900
Mar 12, 2025108.03108.06107.62107.66107.2535,875,600
Mar 11, 2025108.61108.68107.95107.98107.5742,262,600
Mar 10, 2025108.82109.06108.55108.69108.2734,294,800
Mar 7, 2025109.03109.03108.20108.32107.9030,747,100
Mar 6, 2025108.69108.84108.29108.49108.0740,519,900
Mar 5, 2025109.33109.45108.73108.83108.4145,483,500
Mar 4, 2025109.36109.55109.05109.18108.7646,053,300
Mar 3, 2025 0.42 Dividend
Mar 3, 2025108.94109.54108.87109.54109.1242,545,300
Feb 28, 2025109.51109.66109.15109.61108.7829,596,100
Feb 27, 2025109.28109.45109.07109.13108.3027,258,200
Feb 26, 2025109.40109.64109.19109.59108.7622,983,100
Feb 25, 2025109.21109.40109.06109.36108.5326,835,200
Feb 24, 2025108.31108.68108.18108.53107.7023,399,500
Feb 21, 2025108.02108.58107.99108.25107.4330,130,700
Feb 20, 2025107.78107.95107.71107.87107.0523,814,800
Feb 19, 2025107.51107.77107.40107.61106.7926,007,400
Feb 18, 2025107.85107.96107.47107.55106.7317,640,000
Feb 14, 2025108.13108.35107.99107.99107.1714,409,400
Feb 13, 2025107.32107.76107.28107.57106.7520,735,100
Feb 12, 2025106.57106.87106.36106.74105.9331,480,600
Feb 11, 2025107.23107.40107.20107.32106.5019,478,800
Feb 10, 2025107.63107.85107.45107.56106.7415,302,300
Feb 7, 2025107.64107.72107.40107.53106.7123,911,000
Feb 6, 2025108.13108.29107.89108.00107.1822,557,700
Feb 5, 2025108.04108.43107.77108.20107.3830,119,200
Feb 4, 2025106.98107.57106.94107.45106.6325,086,200
Feb 3, 2025 0.39 Dividend
Feb 3, 2025107.36107.68107.02107.24106.4221,155,000
Jan 31, 2025107.90108.02107.24107.46106.2628,454,600
Jan 30, 2025107.86108.01107.66107.81106.6022,709,300
Jan 29, 2025107.89107.92107.23107.57106.3724,969,100
Jan 28, 2025107.58107.77107.48107.71106.5022,253,100
Jan 27, 2025107.65107.89107.51107.86106.6518,954,300
Jan 24, 2025106.87107.24106.76107.12105.9213,020,200
Jan 23, 2025106.59106.92106.57106.91105.7118,118,300
Jan 22, 2025107.40107.51107.05107.06105.8618,418,900
Jan 21, 2025107.23107.42107.12107.40106.2020,670,600
Jan 17, 2025106.98107.01106.71106.78105.5818,912,000
Jan 16, 2025106.43106.91106.21106.69105.5024,583,300
Jan 15, 2025106.42106.64106.22106.48105.2932,123,600
Jan 14, 2025105.20105.28104.94105.22104.0427,585,200
Jan 13, 2025105.35105.37105.03105.10103.9218,873,300
Jan 10, 2025105.35105.74105.22105.40104.2224,613,500
Jan 8, 2025105.71106.11105.63106.01104.8230,143,800
Jan 7, 2025106.19106.31105.67105.84104.6525,115,700
Jan 6, 2025106.52106.59106.27106.33105.1424,302,200
Jan 3, 2025107.00107.06106.54106.60105.4122,610,500
Jan 2, 2025107.12107.31106.62106.85105.6519,098,100
Dec 31, 2024107.29107.39106.67106.84105.6410,768,700
Dec 30, 2024107.03107.18106.97107.11105.919,141,400
Dec 27, 2024106.91107.04106.61106.65105.4613,908,400
Dec 26, 2024106.50107.14106.50107.10105.9012,454,800
Dec 24, 2024106.46107.01106.42107.00105.806,215,300
Dec 23, 2024107.01107.08106.55106.67105.4813,091,800
Dec 20, 2024107.09107.47106.81106.98105.7827,608,300
Dec 19, 2024106.86107.00106.33106.56105.3740,479,900
Dec 18, 2024 0.39 Dividend
Dec 18, 2024108.36108.59107.05107.14105.9436,753,900
Dec 17, 2024108.84109.02108.75108.87107.2729,945,700
Dec 16, 2024109.03109.06108.70108.86107.2618,893,000
Dec 13, 2024109.18109.19108.65108.72107.1213,195,000
Dec 12, 2024109.69109.72109.25109.33107.7224,747,600
Dec 11, 2024110.45110.59109.93109.95108.3324,516,500
Dec 10, 2024110.17110.40110.11110.25108.6319,497,500
Dec 9, 2024110.54110.60110.33110.42108.8021,149,300
Dec 6, 2024110.92110.93110.44110.70109.0716,668,800
Dec 5, 2024110.21110.54110.17110.45108.8316,792,500
Dec 4, 2024109.75110.59109.70110.48108.8622,704,100
Dec 3, 2024110.46110.54109.89109.95108.3327,394,800
Dec 2, 2024 0.38 Dividend
Dec 2, 2024110.35110.43109.81110.34108.7233,409,400
Nov 29, 2024110.34110.57110.29110.55108.5511,838,900
Nov 27, 2024109.79109.98109.56109.87107.8823,584,000
Nov 26, 2024109.49109.52109.11109.47107.4925,005,000
Nov 25, 2024109.56109.81109.42109.75107.7621,678,000
Nov 22, 2024108.48108.59108.22108.40106.4413,813,000
Nov 21, 2024108.47108.75108.21108.30106.3422,507,400
Nov 20, 2024108.31108.60108.27108.43106.4724,792,000
Nov 19, 2024108.72108.91108.61108.69106.7221,473,200
Nov 18, 2024108.13108.64108.04108.46106.5019,399,100
Nov 15, 2024107.91108.52107.60108.26106.3027,276,300
Nov 14, 2024108.53108.72108.10108.21106.2526,889,100
Nov 13, 2024109.24109.25108.17108.24106.2822,942,500
Nov 12, 2024109.17109.40108.56108.65106.6836,203,300
Nov 11, 2024109.65109.73109.46109.64107.657,971,100
Nov 8, 2024109.71110.08109.59109.85107.8621,113,600
Nov 7, 2024108.83109.59108.72109.47107.4924,596,700
Nov 6, 2024108.07108.65107.91108.19106.2338,097,900
Nov 5, 2024108.76109.35108.50109.33107.3523,732,500
Nov 4, 2024108.90109.08108.52108.81106.8424,713,500
Nov 1, 2024 0.39 Dividend
Nov 1, 2024108.90109.07107.96108.01106.0525,142,200
Oct 31, 2024109.03109.32108.72108.99106.6429,424,400
Oct 30, 2024109.68109.95109.16109.21106.8525,259,100
Oct 29, 2024108.74109.38108.66109.35106.9924,075,800
Oct 28, 2024109.43109.49108.97109.22106.8620,935,200
Oct 25, 2024109.88109.94109.25109.31106.9516,040,900
Oct 24, 2024109.41109.77109.27109.57107.2121,021,100
Oct 23, 2024109.24109.46109.08109.24106.8825,425,800
Oct 22, 2024109.72109.74109.35109.61107.2426,001,200
Oct 21, 2024110.21110.28109.58109.62107.2528,320,400
Oct 18, 2024111.06111.15110.73110.75108.3627,372,400
Oct 17, 2024111.28111.32110.83110.88108.4931,476,700
Oct 16, 2024111.67111.79111.49111.71109.3020,474,300
Oct 15, 2024111.05111.47111.05111.36108.9628,673,200
Oct 14, 2024110.50110.84110.37110.82108.434,335,400
Oct 11, 2024110.67111.02110.57110.81108.4220,079,000
Oct 10, 2024110.73110.89110.50110.83108.4425,932,500
Oct 9, 2024110.93111.07110.75110.95108.5629,951,900
Oct 8, 2024110.82111.17110.67111.17108.7727,316,000
Oct 7, 2024111.12111.33110.88110.95108.5627,106,300
Oct 4, 2024111.55111.64111.39111.52109.1133,618,100
Oct 3, 2024112.58112.63112.13112.13109.7124,163,200
Oct 2, 2024112.44112.88112.39112.86110.4229,446,700
Oct 1, 2024 0.41 Dividend
Oct 1, 2024113.10113.29112.87113.11110.6736,591,300
Sep 30, 2024113.20113.32112.83112.98110.1422,728,400
Sep 27, 2024113.13113.35113.05113.26110.4125,232,000
Sep 26, 2024113.01113.09112.52112.81109.9720,877,100
Sep 25, 2024113.16113.20112.78112.81109.9732,881,300
Sep 24, 2024113.00113.57112.90113.48110.6324,719,900
Sep 23, 2024113.10113.52112.96113.29110.4422,919,400
Sep 20, 2024113.18113.50112.99113.45110.6029,958,900
Sep 19, 2024113.30113.56113.14113.35110.5031,216,900
Sep 18, 2024113.44114.07113.22113.25110.4035,015,500
Sep 17, 2024113.90113.92113.54113.72110.8631,732,800
Sep 16, 2024113.35113.79113.22113.71110.8525,722,000
Sep 13, 2024113.22113.37113.10113.21110.3625,536,600
Sep 12, 2024112.86112.95112.56112.86110.0230,368,300
Sep 11, 2024112.66113.11112.57112.94110.1036,948,000
Sep 10, 2024112.63112.91112.51112.89110.0530,489,500
Sep 9, 2024112.31112.69112.18112.58109.7535,440,300
Sep 6, 2024112.40113.06112.13112.33109.5142,004,600
Sep 5, 2024112.16112.41111.74112.38109.5535,538,500
Sep 4, 2024111.21111.87111.19111.83109.0231,915,900
Sep 3, 2024 0.41 Dividend
Sep 3, 2024111.29111.52110.97111.14108.3527,734,500
Aug 30, 2024111.66111.81111.17111.21108.0225,275,500
Aug 29, 2024111.49111.64111.34111.52108.3220,079,400
Aug 28, 2024111.87111.96111.64111.71108.5122,104,600
Aug 27, 2024111.58111.99111.54111.94108.7315,922,700
Aug 26, 2024112.40112.40111.99112.03108.8215,312,500
Aug 23, 2024111.85112.30111.71112.17108.9522,650,200
Aug 22, 2024111.74111.82111.29111.53108.3317,926,300
Aug 21, 2024111.83112.28111.67111.99108.7823,819,100
Aug 20, 2024111.64111.80111.45111.74108.5327,114,000
Aug 19, 2024111.17111.57111.15111.45108.2516,004,100
Aug 16, 2024110.98111.26110.42111.19108.0021,411,500
Aug 15, 2024110.51111.01110.44110.86107.6829,546,000
Aug 14, 2024110.84111.34110.83111.20108.0128,985,600
Aug 13, 2024110.46110.71110.30110.71107.5331,245,000
Aug 12, 2024109.66110.06109.55109.94106.7924,281,800
Aug 9, 2024109.89109.92109.61109.71106.5623,199,700
Aug 8, 2024109.04109.22108.84109.15106.0223,536,800
Aug 7, 2024109.54109.77108.94109.10105.9746,819,000
Aug 6, 2024110.20110.24109.58109.60106.4647,432,500
Aug 5, 2024110.56110.66110.01110.32107.1656,991,100
Aug 2, 2024110.11110.69110.11110.60107.4346,697,900
Aug 1, 2024 0.39 Dividend
Aug 1, 2024109.56109.84109.45109.53106.3934,564,600
Jul 31, 2024109.39109.59109.09109.56106.0429,226,900
Jul 30, 2024108.92108.99108.69108.93105.4314,952,000
Jul 29, 2024108.93108.97108.62108.84105.3424,734,600
Jul 26, 2024108.61108.66108.35108.61105.1221,119,900
Jul 25, 2024107.79108.28107.77108.01104.5429,760,400
Jul 24, 2024108.37108.47107.58107.58104.1228,026,100
Jul 23, 2024108.46108.57108.24108.24104.7624,425,700
Jul 22, 2024108.72108.76108.20108.32104.8422,556,800
Jul 19, 2024108.57108.58108.31108.38104.8916,576,600
Jul 18, 2024108.99109.24108.74108.78105.2828,091,700
Jul 17, 2024108.90109.30108.84109.25105.7421,313,500
Jul 16, 2024108.83109.22108.74109.20105.6920,090,700
Jul 15, 2024108.80108.96108.55108.57105.0818,291,500
Jul 12, 2024108.83109.17108.73109.17105.6620,301,300
Jul 11, 2024108.86109.02108.68108.77105.2731,411,700
Jul 10, 2024108.06108.21107.90108.19104.7117,263,200
Jul 9, 2024107.95108.12107.69107.93104.4620,384,700
Jul 8, 2024108.22108.31107.98108.13104.6518,136,600
Jul 5, 2024107.99108.20107.70108.14104.6618,800,300
Jul 3, 2024107.15107.58107.04107.58104.1214,318,900
Jul 2, 2024106.65106.82106.41106.79103.3619,845,700
Jul 1, 2024 0.38 Dividend
Jul 1, 2024106.34106.70106.05106.11102.7022,429,100
Jun 28, 2024108.08108.11107.09107.12103.3127,395,800
Jun 27, 2024107.93107.98107.78107.81103.9819,939,400
Jun 26, 2024107.50107.70107.39107.60103.7726,381,300
Jun 25, 2024108.15108.29108.02108.19104.3416,359,900
Jun 24, 2024108.23108.42108.17108.23104.3818,597,600
Jun 21, 2024108.19108.35107.86108.12104.2820,988,200
Jun 20, 2024107.84108.11107.78108.09104.2521,206,300
Jun 18, 2024108.18108.55108.14108.45104.5925,576,600
Jun 17, 2024107.82108.01107.73107.95104.1124,678,700
Jun 14, 2024108.43108.58108.25108.46104.6028,561,900
Jun 13, 2024108.35108.55108.06108.37104.5226,782,700
Jun 12, 2024108.28108.56107.82107.86104.0227,209,400
Jun 11, 2024106.80107.27106.73107.20103.3919,042,600
Jun 10, 2024106.75106.84106.65106.74102.9419,537,900
Jun 7, 2024107.03107.20106.87106.96103.1626,228,700
Jun 6, 2024107.83108.03107.79107.93104.0922,687,100
Jun 5, 2024107.82108.03107.43108.00104.1626,584,700
Jun 4, 2024107.52107.80107.35107.64103.8124,545,200
Jun 3, 2024 0.41 Dividend
Jun 3, 2024106.81107.24106.76107.22103.4120,154,900
May 31, 2024106.84107.02106.67106.89102.7019,901,400
May 30, 2024106.20106.45106.13106.42102.2521,036,300
May 29, 2024105.96105.97105.55105.77101.6230,015,700
May 28, 2024107.13107.13106.27106.34102.1715,989,600
May 24, 2024106.71106.99106.62106.98102.7811,189,500
May 23, 2024107.30107.33106.57106.69102.5124,876,100
May 22, 2024107.01107.32107.00107.16102.9626,735,600
May 21, 2024107.44107.48107.26107.32103.1117,411,900
May 20, 2024107.11107.23107.06107.14102.9417,885,200
May 17, 2024107.25107.45107.16107.19102.9921,862,800
May 16, 2024107.76107.78107.39107.44103.2323,586,600
May 15, 2024107.50107.78107.25107.61103.3933,780,900
May 14, 2024106.63106.78106.50106.66102.4825,440,400
May 13, 2024106.56106.65106.32106.35102.1820,464,200
May 10, 2024106.44106.52106.19106.31102.1416,291,500
May 9, 2024106.40106.77106.29106.65102.4725,583,500
May 8, 2024106.50106.65106.41106.48102.3019,916,700
May 7, 2024107.00107.16106.65106.75102.5628,680,400
May 6, 2024106.52106.71106.45106.70102.5218,519,800
May 3, 2024106.43106.79106.00106.40102.2324,166,800
May 2, 2024105.09105.72104.93105.66101.5228,044,200
May 1, 2024 0.42 Dividend
May 1, 2024104.88105.55104.65105.01100.8930,342,900
Apr 30, 2024105.14105.40104.90104.99100.4726,008,100
Apr 29, 2024105.43105.67105.30105.57101.0318,052,100
Apr 26, 2024105.13105.32105.06105.13100.6111,784,100
Apr 25, 2024104.30104.78104.14104.73100.2329,826,400
Apr 24, 2024105.22105.28104.74105.04100.5224,538,400
Apr 23, 2024105.17105.87105.02105.45100.9126,338,800
Apr 22, 2024104.97105.31104.92105.27100.7426,642,400
Apr 19, 2024105.27105.29104.91105.01100.4920,265,600
Apr 18, 2024105.18105.21104.73104.90100.3925,997,900
Apr 17, 2024105.04105.28104.81105.11100.5926,726,300
Apr 16, 2024104.46104.66104.18104.54100.0434,191,600
Apr 15, 2024105.49105.49104.75104.89100.3827,018,500
Apr 12, 2024106.29106.33106.02106.06101.5035,119,700
Apr 11, 2024106.31106.40105.61105.82101.2738,047,900
Apr 10, 2024106.74106.74105.88106.04101.4845,351,600
Apr 9, 2024107.45107.63107.39107.57102.9421,967,300
Apr 8, 2024106.93107.22106.86107.02102.4237,054,400
Apr 5, 2024107.08107.38106.98107.03102.4325,134,900
Apr 4, 2024107.78107.78107.29107.50102.8831,423,800
Apr 3, 2024106.92107.56106.75107.38102.7625,198,700
Apr 2, 2024106.93107.36106.68107.31102.6932,433,900

Related Tickers