Quantcast

GS $ InvesTop Corporate Bond Fund Historical Stock Prices

(ETF)
LQD 
$115.87
*  
0.15
0.13%
Get LQD Alerts
*Delayed - data as of Aug. 16, 2018  -  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 16-MAY-2018 TO 16-AUG-2018

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.
16:00 115.87 115.89 115.70 115.87 5,927,921
08/16/2018 115.82 115.89 115.7 115.87 5,997,875
08/15/2018 115.65 115.76 115.55 115.72 5,208,087
08/14/2018 115.49 115.53 115.41 115.48 7,052,531
08/13/2018 115.26 115.375 115.22 115.33 3,145,801
08/10/2018 115.1 115.5 115.03 115.36 4,765,934
08/09/2018 115.25 115.36 115.09 115.17 7,273,479
08/08/2018 115.17 115.23 115.075 115.08 7,435,297
08/07/2018 115.59 115.59 115.195 115.26 5,397,680
08/06/2018 115.59 115.755 115.59 115.62 3,059,768
08/03/2018 115.29 115.545 115.16 115.51 2,711,162
08/02/2018 115.05 115.166 114.88 115.15 6,751,477
08/01/2018 114.9 115.15 114.85 115.01 7,256,039
07/31/2018 115.71 115.86 115.64 115.76 6,081,644
07/30/2018 115.32 115.49 115.31 115.4 6,467,562
07/27/2018 115.75 115.75 115.46 115.56 5,497,574
07/26/2018 115.42 115.55 115.28 115.41 5,860,907
07/25/2018 115.4 115.4 115.2 115.3 7,376,469
07/24/2018 114.81 115.17 114.81 115.15 4,446,234
07/23/2018 115.05 115.12 114.715 114.79 4,716,294
07/20/2018 115.34 115.39 115.12 115.25 5,218,775
07/19/2018 115.4 115.74 115.37 115.59 5,098,580
07/18/2018 115.54 115.541 115.35 115.41 3,527,602
07/17/2018 115.52 115.58 115.38 115.43 6,156,964
07/16/2018 115.5 115.63 115.29 115.51 2,653,746
07/13/2018 115.71 115.81 115.63 115.7 4,273,796
07/12/2018 115.4 115.61 115.32 115.61 3,324,865
07/11/2018 115.27 115.39 115.12 115.36 4,071,435
07/10/2018 115.24 115.37 115.11 115.13 6,624,011
07/09/2018 115.09 115.3 115.03 115.26 5,161,639
07/06/2018 115.24 115.28 115.09 115.18 2,465,551
07/05/2018 114.77 115.03 114.75 115.02 4,730,580
07/03/2018 114.31 114.73 114.31 114.66 2,518,058
07/02/2018 114.41 114.41 114.16 114.24 4,806,225
06/29/2018 114.64 114.84 114.51 114.57 7,855,643
06/28/2018 114.57 114.57 114.27 114.51 6,241,259
06/27/2018 114.59 114.66 114.48 114.66 9,776,541
06/26/2018 113.98 114.29 113.89 114.27 10,345,330
06/25/2018 114.04 114.11 113.87 113.89 3,244,079
06/22/2018 113.8 114.09 113.75 114 6,729,039
06/21/2018 113.9 114.09 113.86 113.86 15,921,570
06/20/2018 114.61 114.61 113.9 113.95 7,731,547
06/19/2018 114.56 114.6632 114.47 114.59 4,278,775
06/18/2018 114.64 114.66 114.42 114.53 4,723,215
06/15/2018 114.98 115.06 114.5901 114.65 5,887,076
06/14/2018 114.68 114.82 114.49 114.81 4,915,845
06/13/2018 114.44 114.575 113.98 114.29 4,906,450
06/12/2018 114.25 114.5 114.22 114.4 3,396,516
06/11/2018 114.3 114.4 114.23 114.39 2,905,127
06/08/2018 114.6 114.65 114.4308 114.5 2,935,640
06/07/2018 114.25 115.06 114.25 114.69 7,185,232
06/06/2018 114.41 114.47 114.16 114.31 4,754,868
06/05/2018 114.93 114.95 114.69 114.73 3,901,460
06/04/2018 114.9 114.97 114.65 114.65 3,714,919
06/01/2018 114.87 115.14 114.81 114.91 4,479,711
05/31/2018 115.66 115.77 115.355 115.49 6,285,317
05/30/2018 115.61 115.82 115.27 115.54 5,083,905
05/29/2018 115.43 116.205 115.26 115.99 6,831,697
05/25/2018 115.38 115.4194 115.23 115.38 3,997,700
05/24/2018 114.98 115.08 114.89 115.04 4,431,437
05/23/2018 114.41 114.795 114.33 114.72 5,771,113
05/22/2018 114.26 114.39 114.13 114.23 3,230,010
05/21/2018 114.15 114.35 114.1 114.35 2,593,261
05/18/2018 113.99 114.33 113.96 114.28 4,154,719
05/17/2018 114 114.06 113.7231 113.81 3,272,442
05/16/2018 114.24 114.35 113.99 114.03 4,210,777
*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?

Smart Portfolio