Quantcast

GS $ InvesTop Corporate Bond Fund Historical Stock Prices

(ETF)
LQD 
$114.65
*  
0.16
0.14%
Get LQD Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-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.
16:00 115.02 115.06 114.5901 114.65 5,887,001
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
05/15/2018 114.51 114.76 114 114.18 5,969,922
05/14/2018 115.13 115.27 115.05 115.05 4,808,286
05/11/2018 115.23 115.28 115.08 115.26 4,253,956
05/10/2018 114.84 115.07 114.72 115.06 5,103,079
05/09/2018 114.32 114.6262 114.28 114.48 3,906,598
05/08/2018 114.43 114.535 114.2601 114.5 5,069,347
05/07/2018 114.71 114.75 114.5 114.54 3,870,880
05/04/2018 114.86 114.86 114.47 114.67 3,733,802
05/03/2018 114.77 114.82 114.47 114.51 4,122,563
05/02/2018 114.73 114.75 114.49 114.49 3,608,074
05/01/2018 114.83 114.8745 114.49 114.58 6,051,545
04/30/2018 115.37 115.4599 115.17 115.22 6,388,529
04/27/2018 115.25 115.37 115.2247 115.32 3,369,758
04/26/2018 115.02 115.18 114.92 115.06 6,027,159
04/25/2018 114.82 114.84 114.55 114.72 3,756,060
04/24/2018 115.31 115.44 114.99 115.08 5,984,695
04/23/2018 115.44 115.47 115.25 115.42 4,380,027
04/20/2018 115.79 115.83 115.46 115.47 4,679,869
04/19/2018 116.04 116.07 115.76 115.94 4,058,863
04/18/2018 116.94 116.945 116.36 116.38 6,888,043
04/17/2018 116.98 117.15 116.91 116.98 6,702,881
04/16/2018 116.75 116.99 116.71 116.97 2,323,599
04/13/2018 116.84 117.0562 116.84 116.96 4,427,765
04/12/2018 117.12 117.2 116.9 116.92 2,588,107
04/11/2018 117.36 117.4 117.114 117.24 2,483,845
04/10/2018 117.21 117.44 117.01 117.16 5,201,306
04/09/2018 116.85 117.18 116.85 117.13 3,611,434
04/06/2018 116.93 117.07 116.81 117.07 4,772,613
04/05/2018 116.61 116.75 116.5 116.72 5,170,997
04/04/2018 116.73 116.86 116.64 116.68 5,259,570
04/03/2018 116.94 116.94 116.63 116.68 3,773,475
04/02/2018 116.9 117.07 116.715 116.99 4,393,546
03/29/2018 117.11 117.47 116.95 117.39 5,930,838
03/28/2018 116.78 116.98 116.66 116.86 4,771,559
03/27/2018 116.06 116.62 116.06 116.55 5,000,157
03/26/2018 116.06 116.2 116 116.13 5,834,826
03/23/2018 115.97 116.025 115.71 115.72 6,120,847
03/22/2018 116.19 116.29 115.99 116.09 10,966,960
03/21/2018 115.76 116.23 115.52 115.89 7,312,616
03/20/2018 116.03 116.19 115.92 115.96 6,444,959
03/19/2018 116.5 116.6 116.36 116.37 8,095,296
03/16/2018 116.41 116.83 116.36 116.76 10,754,740
03/15/2018 116.48 116.71 116.44 116.63 5,268,524
*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