iShares iBoxx $ Investment Grade Corporate Bond ETF Historical Stock Prices

(ETF)
LQD 
$118.72
*  
0.20
0.17%
Get LQD Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading LQD now


Community Rating:
View:    LQD After Hours
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 118.83 118.99 118.56 118.72 3,496,990
05/23/2016 118.92 118.98 118.71 118.92 2,842,097
05/20/2016 118.93 118.9899 118.69 118.92 2,977,681
05/19/2016 118.62 118.92 118.62 118.84 5,759,919
05/18/2016 119.45 119.45 118.44 118.56 7,022,120
05/17/2016 119.61 119.8 119.51 119.58 3,386,104
05/16/2016 120.02 120.02 119.6 119.62 2,968,436
05/13/2016 119.91 120.06 119.78 120.02 4,328,545
05/12/2016 120.1 120.1 119.67 119.8 2,681,947
05/11/2016 119.84 120.24 119.75 120.05 3,416,609
05/10/2016 119.81 119.97 119.67 119.92 5,469,913
05/09/2016 119.95 119.95 119.61 119.72 6,202,773
05/06/2016 120.05 120.05 119.69 119.84 3,044,971
05/05/2016 119.96 120.13 119.62 120.1 4,466,057
05/04/2016 120 120.01 119.721 119.86 4,228,188
05/03/2016 120.04 120.24 119.9006 120.06 3,732,711
05/02/2016 119.95 120.0475 119.77 119.85 6,771,294
04/29/2016 120.08 120.42 119.85 120.33 2,924,553
04/28/2016 119.9 120.27 119.82 120.2 3,503,230
04/27/2016 119.59 120.09 119.422 120.09 3,091,488
04/26/2016 119.5 119.5 119.12 119.33 3,286,577
04/25/2016 119.68 119.69 119.3 119.38 2,923,614
04/22/2016 119.91 119.91 119.55 119.66 1,651,842
04/21/2016 119.66 119.69 119.33 119.53 3,579,582
04/20/2016 120.06 120.39 119.55 119.58 3,041,140
04/19/2016 119.73 119.92 119.57 119.91 2,577,128
04/18/2016 119.34 119.69 119.34 119.69 2,827,319
04/15/2016 119.3 119.62 119.14 119.56 3,789,527
04/14/2016 119.18 119.23 118.91 119.06 1,863,981
04/13/2016 118.77 119.16 118.7001 119.14 2,502,212
04/12/2016 118.88 119.04 118.605 118.73 3,553,440
04/11/2016 119.09 119.335 118.975 119.2 1,998,598
04/08/2016 119.38 119.39 119.14 119.21 2,060,957
04/07/2016 119.44 119.54 119.25 119.48 3,592,057
04/06/2016 119.07 119.18 118.91 119.16 4,793,573
04/05/2016 118.69 119.27 118.56 119.26 6,944,739
04/04/2016 118.9 118.92 118.66 118.88 4,138,662
04/01/2016 118.65 118.96 118.19 118.87 6,809,789
03/31/2016 118.38 118.86 118.29 118.82 7,853,549
03/30/2016 118.49 118.49 118.1899 118.35 3,877,622
03/29/2016 118.28 118.6 118.105 118.49 3,556,366
03/28/2016 117.94 118.19 117.86 117.96 3,274,504
03/24/2016 118.26 118.26 117.8 117.89 2,601,485
03/23/2016 117.59 117.94 117.31 117.94 5,338,703
03/22/2016 117.8 117.8 117.28 117.35 3,762,937
03/21/2016 117.51 117.84 117.42 117.57 2,948,609
03/18/2016 117.86 117.9125 117.5 117.71 3,315,282
03/17/2016 117.33 117.69 117.08 117.44 3,341,926
03/16/2016 116.35 117.12 116.26 117.08 3,975,394
03/15/2016 116.83 116.83 116.39 116.52 6,599,434
03/14/2016 116.43 116.6 116.21 116.56 2,997,389
03/11/2016 116.3 116.3825 115.97 116.22 4,603,629
03/10/2016 115.91 116.09 115.4 115.89 4,458,960
03/09/2016 115.2 115.54 115.18 115.41 3,205,817
03/08/2016 115.77 115.86 115.45 115.54 3,279,829
03/07/2016 114.49 114.96 114.49 114.93 3,616,935
03/04/2016 114.74 114.82 114.45 114.8 2,040,594
03/03/2016 114.29 114.9 114.28 114.82 3,614,649
03/02/2016 113.95 114.3 113.82 114.28 3,519,622
03/01/2016 115.11 115.11 113.92 114.05 8,301,842
02/29/2016 114.85 115.07 114.7792 115.01 5,231,908
02/26/2016 114.66 114.9575 114.5697 114.93 5,422,653
02/25/2016 114.58 115.11 114.58 114.97 4,531,958
02/24/2016 114.5 114.82 114.2749 114.33 3,402,259
02/23/2016 113.75 114.3 113.55 114.22 2,832,095
*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?