iShares iBoxx $ Investment Grade Corporate Bond ETF Historical Stock Prices

(ETF)
LQD 
$115.14
*  
0.11
0.1%
Get LQD Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading LQD now


Community Rating:
View:    LQD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  114.97  115.39  114.70  115.14 2,957,106
08/27/2015 114.81 115.39 114.7 115.14 2,957,778
08/26/2015 114.88 115.23 114.68 115.03 3,299,392
08/25/2015 115.35 115.558 114.87 115.1 2,625,292
08/24/2015 116.5 116.59 115.63 115.69 3,966,025
08/21/2015 116.01 116.29 115.815 116.01 2,971,125
08/20/2015 115.95 116.1071 115.81 115.98 1,760,126
08/19/2015 115.1 115.989 115.0001 115.91 2,600,062
08/18/2015 115.52 115.64 115.28 115.35 2,200,891
08/17/2015 115.8 116.1 115.5901 115.79 3,313,850
08/14/2015 115.28 115.53 115.165 115.42 1,693,565
08/13/2015 115.41 115.66 115.22 115.31 1,647,456
08/12/2015 115.89 116.26 115.65 115.71 5,062,244
08/11/2015 115.89 116.21 115.8201 115.89 5,011,636
08/10/2015 115.58 115.68 115.35 115.41 1,317,636
08/07/2015 115.64 115.94 115.55 115.87 2,907,165
08/06/2015 115.38 115.59 115.33 115.47 1,750,789
08/05/2015 115.51 115.51 115.09 115.25 2,991,450
08/04/2015 115.99 116.05 115.64 115.7 3,819,952
08/03/2015 115.86 116.38 115.83 116.29 2,942,825
07/31/2015 116.11 116.41 116.1001 116.35 3,626,937
07/30/2015 115.77 115.918 115.6 115.75 2,157,643
07/29/2015 115.73 115.8136 115.52 115.69 1,569,246
07/28/2015 115.63 115.82 115.5 115.79 2,755,148
07/27/2015 115.93 116.18 115.81 115.88 4,836,741
07/24/2015 116.11 116.11 115.67 115.87 2,704,736
07/23/2015 115.53 116.02 115.3968 115.92 2,007,615
07/22/2015 115.41 115.75 115.3401 115.58 1,292,935
07/21/2015 115.01 115.48 115 115.43 2,490,681
07/20/2015 115.25 115.45 115.1501 115.19 2,805,725
07/17/2015 115.39 115.616 115.388 115.46 2,268,167
07/16/2015 115.03 115.46 114.92 115.38 2,036,608
07/15/2015 114.86 115.3706 114.77 115.2 1,923,775
07/14/2015 114.87 115 114.655 114.9 4,364,206
07/13/2015 114.58 115.0798 114.58 114.8 3,146,075
07/10/2015 115.15 115.36 114.81 115.05 2,739,964
07/09/2015 116.16 116.2 115.7238 115.79 1,427,753
07/08/2015 116.51 116.705 116.23 116.56 3,490,580
07/07/2015 116.65 116.86 116.26 116.4 3,627,440
07/06/2015 115.88 116.07 115.59 115.92 4,845,110
07/02/2015 115.3 115.66 115.28 115.46 1,971,044
07/01/2015 115.03 115.29 115.02 115.02 4,088,735
06/30/2015 115.67 116.18 115.6001 115.72 2,668,593
06/29/2015 115.22 116.09 115.15 115.94 5,945,722
06/26/2015 115.02 115.13 114.73 114.94 2,284,970
06/25/2015 115.48 115.64 115.26 115.47 2,567,528
06/24/2015 115.44 115.72 115.3002 115.66 2,540,049
06/23/2015 115.09 115.64 115.09 115.34 1,238,717
06/22/2015 116.09 116.25 115.54 115.6 2,547,703
06/19/2015 116.23 116.619 116.0601 116.52 5,114,545
06/18/2015 115.85 115.998 115.53 115.9 1,853,096
06/17/2015 116.04 116.2 115.47 116.11 3,824,217
06/16/2015 115.96 116.12 115.66 116.12 2,274,076
06/15/2015 116.2 116.25 115.68 115.83 1,827,555
06/12/2015 115.76 116.33 115.7301 115.85 2,437,911
06/11/2015 115.54 116.07 115.2901 116.05 2,562,614
06/10/2015 115.18 115.28 114.9312 115.03 1,959,587
06/09/2015 115.67 115.67 115.24 115.34 6,150,889
06/08/2015 116.08 116.2 115.86 115.86 2,131,101
06/05/2015 115.91 116.21 115.5 115.94 5,548,200
06/04/2015 116.12 116.67 116.12 116.53 2,849,105
06/03/2015 116.44 116.44 115.71 115.93 3,307,878
06/02/2015 116.87 116.99 116.59 116.68 7,084,903
06/01/2015 117.86 117.99 117.22 117.28 5,315,779
05/29/2015 118.5 118.57 118.13 118.27 2,845,829
05/28/2015 118.43 118.49 118.19 118.22 2,900,972
05/27/2015 118.36 118.55 118.09 118.47 2,282,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?