iShares iBoxx $ Investment Grade Corporate Bond ETF

LQD
🏛️ usa →
111.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 105.81 105.94 105.17 105.43 8.5M
2022-12-29 105.73 106.14 105.66 106.10 14.3M
2022-12-28 106.07 106.23 105.35 105.35 10.1M
2022-12-27 106.32 106.54 105.64 105.68 10.5M
2022-12-23 106.96 107.31 106.83 107.06 6.0M
2022-12-22 107.37 107.54 107.14 107.39 14.0M
2022-12-21 107.37 107.52 107.01 107.42 15.1M
2022-12-20 106.93 107.02 106.52 106.69 18.7M
2022-12-19 108.43 108.45 107.70 107.96 14.7M
2022-12-16 108.48 109.20 108.48 109.06 16.6M
2022-12-15 109.53 109.72 109.16 109.53 16.9M
2022-12-14 109.66 109.93 108.77 109.77 19.9M
2022-12-13 110.76 110.89 109.48 109.67 20.0M
2022-12-12 109.62 109.74 108.65 108.72 14.0M
2022-12-09 109.30 109.40 108.82 108.86 15.6M
2022-12-08 109.74 110.03 109.41 109.68 18.3M
2022-12-07 109.39 110.08 109.28 110.03 22.1M
2022-12-06 108.87 108.98 108.53 108.82 18.2M
2022-12-05 108.71 108.71 108.02 108.49 19.6M
2022-12-02 108.00 109.42 107.79 109.42 16.9M
2022-12-01 107.92 108.81 107.61 108.76 30.8M
2022-11-30 106.40 107.78 105.99 107.76 20.9M
2022-11-29 106.51 106.81 106.24 106.46 23.0M
2022-11-28 107.85 107.88 106.89 106.99 18.8M
2022-11-25 107.72 107.79 107.50 107.77 4.4M
2022-11-23 106.96 107.70 106.92 107.66 12.5M
2022-11-22 106.19 106.73 106.06 106.59 15.1M
2022-11-21 106.20 106.36 105.64 105.65 9.7M
2022-11-18 106.13 106.29 105.61 105.81 14.2M
2022-11-17 105.52 105.91 105.22 105.82 24.1M
2022-11-16 105.80 106.60 105.58 106.39 24.6M
2022-11-15 105.12 105.53 104.82 105.49 25.5M
2022-11-14 104.21 104.45 104.01 104.04 22.6M
2022-11-11 104.12 104.74 103.98 104.57 8.6M
2022-11-10 103.10 104.39 103.07 104.29 28.4M
2022-11-09 100.86 101.42 100.65 100.91 12.2M
2022-11-08 101.00 101.49 100.85 101.17 19.2M
2022-11-07 101.17 101.23 100.54 100.75 13.4M
2022-11-04 101.21 101.55 100.66 101.12 16.7M
2022-11-03 100.33 101.18 100.01 100.92 52.7M
2022-11-02 101.91 102.92 101.02 101.28 23.2M
2022-11-01 102.10 102.19 101.19 101.77 26.4M
2022-10-31 101.54 101.68 100.97 101.35 21.9M
2022-10-28 101.29 102.05 101.24 101.90 19.5M
2022-10-27 101.57 102.09 101.20 101.69 21.0M
2022-10-26 101.01 101.72 100.91 101.22 22.2M
2022-10-25 100.29 101.19 100.29 100.76 23.1M
2022-10-24 99.38 99.98 98.83 99.43 16.5M
2022-10-21 98.73 99.64 98.41 99.48 18.9M
2022-10-20 99.82 100.37 99.10 99.20 21.4M
2022-10-19 100.54 100.84 99.94 100.07 16.5M
2022-10-18 101.47 101.61 100.51 101.46 23.5M
2022-10-17 101.26 101.67 100.79 100.86 16.6M
2022-10-14 101.99 101.99 100.27 100.38 20.7M
2022-10-13 99.20 101.64 99.18 101.35 20.7M
2022-10-12 101.17 101.48 100.83 101.17 18.9M
2022-10-11 101.77 102.17 101.04 101.29 30.3M
2022-10-10 102.39 102.45 101.09 101.50 6.2M
2022-10-07 102.84 102.91 102.37 102.42 20.9M
2022-10-06 103.68 103.94 103.20 103.45 22.0M
2022-10-05 103.67 103.89 102.95 103.69 25.0M
2022-10-04 104.81 105.12 104.36 104.48 21.9M
2022-10-03 103.61 104.84 103.39 104.00 27.2M
2022-09-30 103.06 103.57 102.44 102.45 24.1M
2022-09-29 102.52 102.78 101.74 102.71 30.9M
2022-09-28 102.49 103.57 102.27 103.48 39.9M
2022-09-27 103.06 103.27 101.40 101.44 34.7M
2022-09-26 104.39 104.59 102.94 102.99 27.6M
2022-09-23 104.88 105.07 104.33 104.81 18.7M
2022-09-22 105.62 105.63 104.81 105.11 21.0M
2022-09-21 106.63 106.90 105.60 106.61 23.9M
2022-09-20 106.34 106.65 106.06 106.21 30.3M
2022-09-19 106.62 107.39 106.53 107.28 13.7M
2022-09-16 106.75 108.16 106.73 107.10 14.0M
2022-09-15 107.62 107.76 107.20 107.35 12.9M
2022-09-14 107.33 108.06 107.30 107.87 19.4M
2022-09-13 107.06 107.52 106.91 107.36 19.6M
2022-09-12 108.80 109.02 107.92 108.14 11.1M
2022-09-09 108.55 108.99 108.35 108.38 11.9M
2022-09-08 108.34 108.67 108.05 108.13 16.9M
2022-09-07 107.41 108.49 107.39 108.38 21.9M
2022-09-06 107.86 107.94 106.92 106.92 16.5M
2022-09-02 108.85 109.25 108.38 108.39 14.5M
2022-09-01 108.19 108.42 107.35 108.31 26.7M
2022-08-31 110.20 110.37 109.21 109.27 19.5M
2022-08-30 110.58 110.80 109.85 110.43 19.3M
2022-08-29 110.62 110.62 110.15 110.29 18.4M
2022-08-26 111.45 111.74 111.01 111.11 13.9M
2022-08-25 111.23 112.04 110.75 111.78 33.6M
2022-08-24 110.73 110.80 110.43 110.64 14.4M
2022-08-23 110.72 111.49 110.61 110.97 14.5M
2022-08-22 111.29 111.30 110.73 110.85 10.2M
2022-08-19 111.94 111.94 111.35 111.60 18.0M
2022-08-18 113.01 113.32 112.88 112.94 13.9M
2022-08-17 112.96 113.18 112.40 112.65 20.8M
2022-08-16 113.81 113.87 113.13 113.72 15.3M
2022-08-15 114.44 114.61 114.14 114.16 10.8M
2022-08-12 113.54 114.26 113.27 114.24 16.5M
2022-08-11 114.47 114.98 112.88 112.93 25.0M
2022-08-10 113.56 114.31 113.54 114.03 25.5M
2022-08-09 113.02 113.21 112.83 112.96 17.8M
2022-08-08 113.58 113.94 113.41 113.47 11.9M
2022-08-05 112.95 113.10 112.31 113.02 15.9M
2022-08-04 114.26 114.63 113.91 114.57 22.5M
2022-08-03 113.23 114.42 112.87 114.39 19.4M
2022-08-02 114.53 114.68 113.07 113.16 22.7M
2022-08-01 114.38 114.91 114.26 114.56 18.3M
2022-07-29 114.28 115.08 114.14 114.61 14.9M
2022-07-28 114.23 114.51 113.99 114.34 17.3M
2022-07-27 113.16 114.05 113.13 113.40 17.0M
2022-07-26 113.01 113.12 112.60 112.65 18.5M
2022-07-25 112.84 113.01 112.40 112.67 25.7M
2022-07-22 113.71 114.24 113.14 113.63 16.1M
2022-07-21 111.51 112.77 111.51 112.76 25.1M
2022-07-20 111.85 111.94 111.16 111.24 9.9M
2022-07-19 111.21 111.47 110.82 111.36 15.4M
2022-07-18 111.66 111.67 110.97 111.05 15.7M
2022-07-15 110.86 112.05 110.86 111.83 15.2M
2022-07-14 110.44 111.22 110.09 110.94 23.0M
2022-07-13 109.72 111.78 109.71 111.65 25.7M
2022-07-12 111.11 111.58 110.78 110.82 18.1M
2022-07-11 110.82 111.16 110.50 110.66 9.5M
2022-07-08 110.12 110.41 109.95 110.35 14.4M
2022-07-07 110.96 111.14 110.33 110.53 15.2M
2022-07-06 111.41 111.58 110.43 110.54 17.3M
2022-07-05 111.20 111.30 110.84 111.09 16.7M
2022-07-01 110.66 111.46 110.47 111.12 20.2M
2022-06-30 109.77 110.90 109.77 110.03 16.6M
2022-06-29 109.10 109.71 109.02 109.70 10.7M
2022-06-28 108.90 109.11 108.52 109.05 19.0M
2022-06-27 109.48 109.71 109.02 109.08 20.8M
2022-06-24 109.88 110.67 109.85 110.09 18.7M
2022-06-23 109.64 110.82 109.59 109.96 30.7M
2022-06-22 109.46 109.67 109.06 109.12 18.9M
2022-06-21 108.94 109.42 108.21 108.33 17.0M
2022-06-17 109.52 109.71 108.77 109.43 17.3M
2022-06-16 107.59 109.48 107.29 109.21 30.6M
2022-06-15 108.66 109.19 107.74 109.09 31.6M
2022-06-14 108.46 108.82 107.16 107.41 27.3M
2022-06-13 108.37 108.85 107.10 107.97 34.8M
2022-06-10 111.01 111.14 109.86 110.52 36.3M
2022-06-09 112.06 112.34 111.54 111.60 24.8M
2022-06-08 112.76 113.09 112.33 112.34 13.7M
2022-06-07 112.69 113.29 112.61 112.99 11.3M
2022-06-06 113.11 113.19 112.31 112.39 12.2M
2022-06-03 112.74 113.20 112.74 113.19 11.4M
2022-06-02 113.66 113.79 112.89 113.55 14.8M
2022-06-01 114.66 114.90 113.09 113.50 22.4M
2022-05-31 114.26 114.66 113.71 114.44 20.3M
2022-05-27 115.17 115.66 114.87 115.29 9.2M
2022-05-26 114.83 115.27 114.43 114.69 34.0M
2022-05-25 114.02 114.68 113.92 114.66 25.6M
2022-05-24 112.49 113.61 112.41 113.49 17.2M
2022-05-23 112.07 112.51 111.78 112.02 14.9M
2022-05-20 112.18 112.46 111.98 112.42 13.9M
2022-05-19 112.27 112.62 111.71 111.87 21.2M
2022-05-18 110.89 111.62 110.89 111.57 16.1M
2022-05-17 111.17 111.40 110.95 111.16 16.6M
2022-05-16 111.85 112.31 111.74 111.80 12.0M
2022-05-13 112.07 112.16 111.42 111.65 16.1M
2022-05-12 112.46 112.88 112.16 112.24 22.2M
2022-05-11 111.20 112.46 111.04 112.19 25.1M
2022-05-10 112.08 112.36 111.57 111.67 25.7M
2022-05-09 110.42 111.32 110.19 111.20 17.2M
2022-05-06 110.85 111.52 110.66 110.81 15.6M
2022-05-05 112.44 112.49 110.89 111.76 34.4M
2022-05-04 112.39 113.86 111.78 113.50 34.2M
2022-05-03 112.78 113.34 112.29 112.40 20.9M
2022-05-02 111.69 111.92 111.30 111.68 17.2M
2022-04-29 112.91 113.52 112.38 112.60 20.3M
2022-04-28 113.27 113.87 113.02 113.86 19.6M
2022-04-27 114.40 114.81 113.47 113.52 19.4M
2022-04-26 115.24 115.27 114.48 114.62 22.7M
2022-04-25 114.03 114.86 114.02 114.68 22.3M
2022-04-22 113.11 113.71 112.81 113.42 19.9M
2022-04-21 114.50 114.58 113.22 113.55 25.3M
2022-04-20 114.33 115.09 114.31 114.77 21.1M
2022-04-19 113.93 114.17 113.52 113.59 19.8M
2022-04-18 115.14 115.33 114.39 114.50 16.6M
2022-04-14 116.67 116.70 115.27 115.38 19.7M
2022-04-13 116.15 116.81 116.10 116.74 21.3M
2022-04-12 116.84 117.17 116.13 116.14 25.0M
2022-04-11 116.50 116.59 115.78 116.06 20.7M
2022-04-08 117.25 117.56 116.85 117.20 16.1M
2022-04-07 118.53 118.62 117.91 118.13 21.3M
2022-04-06 118.11 119.24 117.80 118.68 25.4M
2022-04-05 121.14 121.19 119.36 119.38 22.8M
2022-04-04 121.17 121.55 120.78 121.51 19.6M
2022-04-01 120.06 121.40 119.95 121.09 16.5M
2022-03-31 121.27 121.56 120.72 120.94 19.9M
2022-03-30 120.49 121.35 120.43 121.22 17.7M
2022-03-29 120.55 121.01 120.29 120.94 23.8M
2022-03-28 119.48 120.12 119.33 119.93 18.7M
2022-03-25 119.78 119.81 118.84 119.27 23.2M
2022-03-24 119.40 120.40 118.84 120.22 20.5M
2022-03-23 120.05 120.33 119.65 120.17 16.9M
2022-03-22 119.74 119.99 119.59 119.83 16.8M
2022-03-21 120.89 121.16 119.96 120.12 17.9M
2022-03-18 121.15 121.99 121.15 121.81 22.0M
2022-03-17 121.01 121.88 120.83 121.57 23.9M
2022-03-16 119.90 120.45 118.67 120.39 32.6M
2022-03-15 119.01 119.47 118.82 119.37 24.0M
2022-03-14 119.11 119.57 118.40 118.44 18.6M
2022-03-11 120.30 120.42 120.07 120.18 20.7M
2022-03-10 120.88 120.93 119.79 120.23 34.2M
2022-03-09 121.56 122.00 121.42 121.62 27.7M
2022-03-08 121.32 121.83 120.81 121.41 20.0M
2022-03-07 122.89 123.29 122.00 122.14 16.2M
2022-03-04 124.33 124.45 123.57 123.64 17.5M
2022-03-03 123.53 123.86 123.24 123.52 14.1M
2022-03-02 124.13 124.30 123.04 123.07 24.8M
2022-03-01 124.84 125.84 124.80 124.97 28.5M
2022-02-28 123.94 125.00 123.94 124.80 23.5M
2022-02-25 123.32 124.08 123.02 123.48 19.1M
2022-02-24 122.47 123.08 122.22 122.98 29.2M
2022-02-23 123.23 123.35 122.37 122.40 16.6M
2022-02-22 123.25 123.53 123.12 123.52 18.0M
2022-02-18 123.76 124.14 123.26 123.68 19.2M
2022-02-17 123.44 123.77 123.09 123.38 24.4M
2022-02-16 123.47 123.49 122.62 123.29 27.1M
2022-02-15 123.59 123.85 123.11 123.11 15.7M
2022-02-14 124.15 124.30 123.66 123.73 22.8M
2022-02-11 124.19 124.96 123.70 124.84 21.6M
2022-02-10 124.96 125.19 123.90 123.92 39.6M
2022-02-09 125.72 126.08 125.60 125.63 19.6M
2022-02-08 125.54 125.68 125.21 125.21 22.1M
2022-02-07 125.33 125.81 125.20 125.68 12.8M
2022-02-04 125.68 125.80 125.11 125.45 26.1M
2022-02-03 126.82 126.93 126.46 126.71 23.4M
2022-02-02 127.94 128.30 127.61 127.74 22.6M
2022-02-01 127.59 127.82 127.05 127.73 17.6M
2022-01-31 127.54 127.88 127.26 127.76 20.3M
2022-01-28 126.86 127.75 126.85 127.70 21.3M
2022-01-27 127.71 128.06 127.32 127.56 22.3M
2022-01-26 128.48 128.62 127.15 127.27 23.2M
2022-01-25 128.48 128.80 128.09 128.14 17.2M
2022-01-24 128.94 129.00 128.41 128.50 22.6M
2022-01-21 128.68 129.11 128.62 128.90 21.5M
2022-01-20 128.29 128.50 127.93 128.06 22.9M
2022-01-19 128.27 128.69 128.10 128.13 16.1M
2022-01-18 128.42 128.49 127.87 127.93 15.3M
2022-01-14 129.71 129.73 129.10 129.16 14.3M
2022-01-13 130.11 130.32 129.69 130.31 13.5M
2022-01-12 130.23 130.38 129.89 129.90 12.7M
2022-01-11 129.61 130.08 129.48 129.99 17.2M
2022-01-10 129.40 129.68 129.03 129.60 14.3M
2022-01-07 130.11 130.20 129.47 129.72 17.8M
2022-01-06 130.18 130.48 130.00 130.28 19.3M
2022-01-05 131.48 131.48 130.42 130.45 16.1M
2022-01-04 130.94 131.24 130.69 131.22 18.7M
2022-01-03 131.78 131.79 131.11 131.11 18.2M