iShares GS $ InvesTopTM Corporate Bond Fund Historical Stock Prices

(ETF)
LQD 
$119.32
*  
0.03
0.03%
Get LQD Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  119.49  119.89  119.13  119.32 1,875,081
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
10/27/2014 119.75 119.91 119.66 119.9 1,946,540
10/24/2014 119.68 119.95 119.6 119.75 1,727,836
10/23/2014 119.7 119.85 119.45 119.7 1,408,352
10/22/2014 119.93 120.02 119.78 119.93 956,975
10/21/2014 120 120.24 119.95 120.13 1,150,021
10/20/2014 120.28 120.29 119.97 120.2 1,735,316
10/17/2014 120.06 120.2 119.75 119.98 1,537,757
10/16/2014 120.74 120.7899 119.8401 120.03 2,229,903
10/15/2014 120.8 122.43 120.13 120.3 3,497,308
10/14/2014 120.09 120.25 119.89 120.21 2,826,394
10/13/2014 119.92 120.18 119.8 119.94 1,748,235
10/10/2014 119.6 119.67 119.41 119.63 1,371,449
10/09/2014 119.73 119.94 119.51 119.53 1,786,223
10/08/2014 119.6 120.08 119.23 120.03 2,297,862
10/07/2014 119.28 119.63 119.16 119.42 1,887,872
10/06/2014 118.91 119.1499 118.87 118.99 1,858,370
10/03/2014 118.57 118.95 118.37 118.93 2,535,792
10/02/2014 118.6 118.79 118.37 118.59 1,891,220
10/01/2014 118.31 118.81 118.25 118.6 1,973,484
09/30/2014 118.14 118.418 118.05 118.22 1,716,080
09/29/2014 118.12 118.23 117.88 118.05 3,628,249
09/26/2014 117.88 118.14 117.4 118.1 3,295,014
09/25/2014 118.06 118.44 118.05 118.36 1,375,210
09/24/2014 118.22 118.24 117.94 118.01 786,715
09/23/2014 118.17 118.29 118.06 118.29 904,405
09/22/2014 118.05 118.17 117.91 118.1 1,729,397
09/19/2014 117.67 118.02 117.5001 117.99 739,017
09/18/2014 117.41 117.58 117.328 117.53 1,521,217
09/17/2014 117.81 117.9107 117.26 117.32 1,763,289
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?