iShares iBoxx $ Investment Grade Corporate Bond Fund Historical Stock Prices

(ETF)
LQD 
$122.88
*  
0.29
0.24%
Get LQD Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading LQD now


Community Rating:
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  122.87  123.03  122.6901  122.88 1,674,479
01/28/2015 122.39 123.34 122.37 123.17 1,367,864
01/27/2015 122.68 122.83 122.2 122.34 1,267,989
01/26/2015 122.35 122.47 122 122.25 2,347,946
01/23/2015 122.09 122.4099 122.04 122.28 1,436,305
01/22/2015 121.88 121.96 121.25 121.57 1,938,417
01/21/2015 122.08 122.11 121.32 121.63 1,878,023
01/20/2015 121.71 122.06 121.63 121.68 1,648,755
01/16/2015 121.71 121.91 121.23 121.4 1,322,527
01/15/2015 121.53 122.27 121.45 122.08 2,171,301
01/14/2015 121.71 121.8242 121.35 121.45 2,456,956
01/13/2015 121.13 121.28 120.911 121.24 1,468,308
01/12/2015 120.94 121.19 120.87 121.13 1,947,954
01/09/2015 120.42 121.02 120.3901 120.9 1,530,434
01/08/2015 120.65 120.67 120.37 120.58 2,156,897
01/07/2015 120.64 121.05 120.505 120.97 1,636,559
01/06/2015 120.65 121.17 120.47 120.81 5,313,367
01/05/2015 120.19 120.68 120.09 120.32 3,218,848
01/02/2015 119.6 120.24 119.55 119.83 2,523,597
12/31/2014 119.58 119.79 119.31 119.41 1,231,359
12/30/2014 119.55 119.72 119.3 119.33 1,051,980
12/29/2014 119.27 119.42 119.11 119.23 826,168
12/26/2014 119.1 119.13 118.86 119 499,079
12/24/2014 118.51 118.99 118.42 118.91 466,171
12/23/2014 119.6 119.61 118.77 118.85 1,285,650
12/22/2014 119.56 119.81 119.3303 119.76 2,011,350
12/19/2014 119.19 119.47 119.03 119.38 1,087,505
12/18/2014 119.25 119.51 118.88 119.44 2,056,644
12/17/2014 119.52 119.89 119.13 119.32 1,875,223
12/16/2014 119.34 119.6 119.14 119.29 2,040,460
12/15/2014 119 119.49 118.86 119.33 4,318,614
12/12/2014 119.15 119.63 119 119.05 3,457,715
12/11/2014 119.05 119.145 118.68 118.86 1,915,557
12/10/2014 118.98 119.27 118.93 118.98 2,973,995
12/09/2014 119.13 119.27 118.8986 119.02 1,369,945
12/08/2014 118.53 119.06 118.418 118.92 1,841,996
12/05/2014 118.75 118.81 118.3 118.36 1,118,645
12/04/2014 118.61 119 118.58 118.85 2,413,017
12/03/2014 118.62 118.83 118.55 118.66 5,153,700
12/02/2014 118.94 118.96 118.54 118.54 1,496,175
12/01/2014 119.8 119.88 118.95 119.34 6,029,822
11/28/2014 119.91 120.11 119.91 120.09 1,037,754
11/26/2014 119.73 119.85 119.66 119.77 978,158
11/25/2014 119 119.45 118.95 119.36 2,052,816
11/24/2014 118.62 118.89 118.6 118.85 1,592,598
11/21/2014 118.39 118.75 118.3 118.66 1,820,201
11/20/2014 118.21 118.3 117.865 118.15 2,040,077
11/19/2014 117.86 118.08 117.7 117.7 1,890,210
11/18/2014 118.21 118.36 118.16 118.33 2,002,868
11/17/2014 118.64 118.68 118.17 118.23 1,770,060
11/14/2014 118.25 118.71 118.186 118.51 1,784,789
11/13/2014 118.53 118.56 118.3116 118.36 2,128,519
11/12/2014 118.83 118.98 118.35 118.49 1,931,443
11/11/2014 118.5 118.59 118.4 118.5 805,630
11/10/2014 118.98 119 118.5 118.51 1,710,519
11/07/2014 118.5 119.12 118.5 119.11 1,730,012
11/06/2014 118.59 118.71 118.33 118.36 1,458,659
11/05/2014 118.81 118.85 118.6082 118.72 1,725,294
11/04/2014 118.8 119.13 118.77 118.94 2,155,422
11/03/2014 118.78 118.97 118.63 118.77 6,621,711
10/31/2014 119.31 119.44 119.03 119.34 1,893,722
10/30/2014 119.45 119.7 119.3 119.36 2,542,046
10/29/2014 119.44 119.498 118.86 119.28 3,573,965
10/28/2014 119.71 119.75 119.44 119.5 2,212,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?