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
2023-12-29 110.70 111.01 110.56 110.66 18.0M
2023-12-28 111.21 111.39 110.92 111.07 14.3M
2023-12-27 110.89 111.40 110.72 111.36 13.6M
2023-12-26 110.14 110.40 110.09 110.33 5.8M
2023-12-22 110.44 110.50 109.94 110.10 11.0M
2023-12-21 110.59 110.71 110.03 110.29 24.2M
2023-12-20 110.25 110.42 109.91 110.33 23.9M
2023-12-19 110.11 110.37 109.96 110.04 18.1M
2023-12-18 110.04 110.16 109.84 109.90 19.7M
2023-12-15 110.42 110.57 110.14 110.36 17.9M
2023-12-14 110.24 110.87 110.12 110.52 28.2M
2023-12-13 108.35 109.95 108.13 109.75 34.8M
2023-12-12 107.32 107.98 107.14 107.94 22.1M
2023-12-11 107.22 107.36 106.78 107.33 17.7M
2023-12-08 107.34 107.63 107.18 107.36 21.6M
2023-12-07 107.79 108.23 107.68 107.94 20.3M
2023-12-06 107.85 108.19 107.72 107.93 22.5M
2023-12-05 107.16 107.67 107.03 107.53 33.3M
2023-12-04 106.81 106.95 106.45 106.68 28.9M
2023-12-01 106.04 107.22 105.90 107.17 27.7M
2023-11-30 106.61 106.64 106.08 106.29 42.0M
2023-11-29 106.54 106.91 106.40 106.85 20.7M
2023-11-28 105.39 106.03 105.29 105.99 21.3M
2023-11-27 105.06 105.59 104.88 105.57 17.9M
2023-11-24 104.86 105.02 104.70 104.72 6.4M
2023-11-22 105.24 105.38 104.85 105.26 18.6M
2023-11-21 104.83 104.97 104.55 104.84 20.3M
2023-11-20 104.26 104.88 104.24 104.81 18.5M
2023-11-17 104.45 104.58 104.15 104.39 25.8M
2023-11-16 103.77 104.14 103.69 104.09 21.2M
2023-11-15 103.42 103.45 102.97 103.24 23.9M
2023-11-14 103.81 104.05 103.66 103.78 28.4M
2023-11-13 101.83 102.25 101.65 102.18 21.4M
2023-11-10 102.31 102.34 101.97 102.17 18.5M
2023-11-09 102.56 102.56 101.48 101.66 23.9M
2023-11-08 102.34 102.79 102.33 102.70 27.0M
2023-11-07 101.75 102.40 101.68 102.18 25.5M
2023-11-06 101.73 101.73 101.25 101.37 17.8M
2023-11-03 102.58 102.90 101.88 101.91 38.5M
2023-11-02 101.20 101.49 101.03 101.41 31.3M
2023-11-01 99.27 100.26 99.22 100.22 32.1M
2023-10-31 99.44 99.90 99.14 99.17 28.8M
2023-10-30 99.33 99.53 99.01 99.31 21.0M
2023-10-27 99.69 99.82 99.31 99.61 21.4M
2023-10-26 99.18 99.87 99.03 99.81 28.0M
2023-10-25 99.44 99.50 98.86 99.09 21.0M
2023-10-24 99.59 100.06 99.42 100.00 24.5M
2023-10-23 98.38 99.71 98.24 99.44 21.1M
2023-10-20 98.36 98.76 98.36 98.67 27.1M
2023-10-19 98.92 99.23 98.27 98.28 41.2M
2023-10-18 99.51 99.57 98.95 99.08 32.3M
2023-10-17 99.80 100.22 99.56 99.88 24.3M
2023-10-16 100.82 100.95 100.63 100.68 26.0M
2023-10-13 101.65 101.73 101.18 101.38 20.7M
2023-10-12 101.73 101.84 100.60 100.82 27.9M
2023-10-11 101.86 101.94 101.43 101.88 22.7M
2023-10-10 100.76 101.66 100.57 101.26 23.2M
2023-10-09 100.48 101.25 100.31 101.22 6.4M
2023-10-06 99.32 100.20 99.17 99.98 21.7M
2023-10-05 100.54 100.75 100.12 100.28 21.2M
2023-10-04 100.09 100.45 99.67 100.40 25.9M
2023-10-03 100.37 100.53 99.39 99.53 30.8M
2023-10-02 101.13 101.30 100.60 100.69 18.8M
2023-09-29 102.78 102.92 101.78 102.02 28.1M
2023-09-28 101.62 102.26 101.30 102.24 34.7M
2023-09-27 103.02 103.11 101.70 102.06 35.7M
2023-09-26 103.05 103.12 102.40 102.54 39.0M
2023-09-25 103.06 103.36 102.80 102.83 26.0M
2023-09-22 103.45 103.94 103.32 103.84 21.8M
2023-09-21 103.41 103.43 103.13 103.21 30.2M
2023-09-20 104.56 104.78 104.24 104.26 23.7M
2023-09-19 104.32 104.43 104.18 104.22 14.6M
2023-09-18 104.17 104.60 104.17 104.57 12.2M
2023-09-15 104.43 104.48 104.15 104.37 21.8M
2023-09-14 104.80 104.90 104.47 104.53 16.8M
2023-09-13 104.38 104.82 104.32 104.72 20.0M
2023-09-12 104.53 104.55 104.31 104.49 15.8M
2023-09-11 104.59 104.64 104.39 104.52 13.9M
2023-09-08 104.91 105.18 104.72 104.72 18.6M
2023-09-07 104.31 104.65 104.21 104.64 17.3M
2023-09-06 104.42 104.45 103.95 104.18 17.7M
2023-09-05 104.71 104.75 104.25 104.28 16.3M
2023-09-01 105.78 105.81 104.91 105.03 16.5M
2023-08-31 106.16 106.40 106.07 106.16 20.5M
2023-08-30 106.18 106.26 105.94 105.98 21.5M
2023-08-29 105.23 106.17 105.15 106.13 21.8M
2023-08-28 105.44 105.45 105.04 105.29 15.3M
2023-08-25 104.86 105.29 104.51 104.96 18.5M
2023-08-24 105.08 105.22 104.88 104.90 20.1M
2023-08-23 104.48 105.28 104.48 105.26 22.6M
2023-08-22 103.58 103.87 103.43 103.80 18.4M
2023-08-21 103.64 103.71 103.26 103.48 19.1M
2023-08-18 103.73 104.21 103.62 104.10 17.9M
2023-08-17 103.86 103.95 103.40 103.71 29.8M
2023-08-16 104.37 104.66 103.86 103.99 20.8M
2023-08-15 104.77 104.95 104.46 104.46 17.3M
2023-08-14 105.02 105.30 104.71 105.01 9.8M
2023-08-11 105.04 105.41 104.98 105.05 12.8M
2023-08-10 106.29 106.56 105.38 105.41 22.1M
2023-08-09 106.20 106.31 106.06 106.16 11.5M
2023-08-08 106.13 106.30 105.92 106.06 17.6M
2023-08-07 105.81 105.86 105.50 105.64 10.7M
2023-08-04 105.19 106.04 105.18 105.90 20.0M
2023-08-03 104.91 104.95 104.56 104.81 27.6M
2023-08-02 105.80 105.88 105.39 105.76 28.5M
2023-08-01 106.80 106.97 106.32 106.41 23.0M
2023-07-31 107.58 108.03 107.58 107.85 24.9M
2023-07-28 107.33 107.60 107.14 107.55 18.7M
2023-07-27 108.04 108.13 106.72 106.85 29.1M
2023-07-26 108.06 108.26 107.69 108.17 17.8M
2023-07-25 107.56 107.89 107.54 107.67 15.0M
2023-07-24 108.16 108.30 107.81 107.84 18.0M
2023-07-21 108.18 108.21 107.88 107.97 16.5M
2023-07-20 108.07 108.10 107.49 107.78 37.9M
2023-07-19 108.26 108.52 108.08 108.51 20.9M
2023-07-18 108.07 108.18 107.86 107.90 17.4M
2023-07-17 107.43 107.72 107.35 107.63 12.3M
2023-07-14 108.12 108.24 107.42 107.45 23.8M
2023-07-13 107.99 108.33 107.87 108.29 21.6M
2023-07-12 107.12 107.68 107.12 107.53 23.2M
2023-07-11 106.34 106.66 106.21 106.59 21.7M
2023-07-10 105.68 106.19 105.58 106.09 16.4M
2023-07-07 105.67 105.99 105.52 105.54 17.1M
2023-07-06 105.88 105.94 105.35 105.64 35.2M
2023-07-05 107.31 107.38 106.59 106.72 21.5M
2023-07-03 107.87 108.16 107.49 107.49 11.8M
2023-06-30 107.63 108.21 107.44 108.14 20.9M
2023-06-29 107.37 107.46 107.01 107.35 25.6M
2023-06-28 107.85 108.19 107.63 108.17 17.8M
2023-06-27 107.93 108.13 107.46 107.70 15.7M
2023-06-26 107.98 108.02 107.76 107.82 14.6M
2023-06-23 108.12 108.12 107.50 107.70 13.1M
2023-06-22 107.56 107.80 107.22 107.40 16.0M
2023-06-21 107.63 108.09 107.31 107.96 17.5M
2023-06-20 107.85 108.20 107.85 108.08 22.3M
2023-06-16 107.54 107.79 107.30 107.69 13.2M
2023-06-15 107.51 107.90 107.27 107.88 23.4M
2023-06-14 106.93 107.22 106.43 106.95 30.3M
2023-06-13 107.27 107.39 106.45 106.62 19.4M
2023-06-12 106.99 107.11 106.42 107.10 14.2M
2023-06-09 106.81 106.92 106.58 106.76 12.1M
2023-06-08 106.44 107.10 106.41 107.04 16.6M
2023-06-07 107.21 107.32 106.27 106.33 26.5M
2023-06-06 107.11 107.32 106.82 107.29 25.2M
2023-06-05 106.97 107.49 106.81 107.08 15.6M
2023-06-02 107.69 107.76 107.22 107.31 17.1M
2023-06-01 107.61 107.86 107.44 107.60 26.1M
2023-05-31 107.24 107.74 107.07 107.62 24.1M
2023-05-30 106.94 107.27 106.88 107.27 21.6M
2023-05-26 106.04 106.51 105.96 106.47 15.8M
2023-05-25 106.49 106.56 105.98 106.02 18.7M
2023-05-24 106.85 106.89 106.31 106.37 16.7M
2023-05-23 106.45 106.89 106.29 106.79 15.5M
2023-05-22 106.68 106.93 106.50 106.57 15.5M
2023-05-19 106.73 106.90 106.50 106.61 22.2M
2023-05-18 106.93 106.93 106.59 106.74 21.4M
2023-05-17 107.40 107.48 107.08 107.19 25.4M
2023-05-16 107.28 107.39 107.09 107.20 25.9M
2023-05-15 107.77 107.85 107.60 107.74 20.3M
2023-05-12 108.99 109.07 108.30 108.32 10.8M
2023-05-11 109.24 109.25 108.86 108.99 12.3M
2023-05-10 108.42 108.59 108.25 108.57 15.8M
2023-05-09 107.78 107.99 107.69 107.72 15.9M
2023-05-08 107.94 108.03 107.62 107.76 16.4M
2023-05-05 108.68 108.82 108.34 108.54 12.1M
2023-05-04 108.66 109.26 108.55 108.97 17.8M
2023-05-03 109.30 109.55 108.84 109.27 15.8M
2023-05-02 108.18 109.11 108.06 109.09 21.5M
2023-05-01 108.94 108.98 107.61 107.79 20.8M
2023-04-28 109.82 109.99 109.51 109.93 18.9M
2023-04-27 109.30 109.39 109.03 109.08 14.6M
2023-04-26 110.07 110.13 109.38 109.48 19.6M
2023-04-25 109.95 110.23 109.91 109.96 17.0M
2023-04-24 109.10 109.51 109.10 109.48 8.0M
2023-04-21 109.35 109.40 108.65 109.00 18.5M
2023-04-20 108.77 109.10 108.75 108.93 16.1M
2023-04-19 108.78 108.80 108.46 108.52 14.0M
2023-04-18 108.91 109.23 108.90 109.06 10.5M
2023-04-17 109.06 109.17 108.58 108.70 11.9M
2023-04-14 109.44 109.57 109.03 109.39 16.2M
2023-04-13 109.90 110.05 109.55 109.75 18.6M
2023-04-12 110.26 110.31 109.39 109.56 20.0M
2023-04-11 109.84 109.95 109.55 109.79 14.5M
2023-04-10 109.78 109.89 109.35 109.82 10.8M
2023-04-06 110.49 110.60 110.23 110.33 14.2M
2023-04-05 110.22 110.58 110.05 110.43 14.7M
2023-04-04 109.42 110.20 109.29 110.07 20.3M
2023-04-03 109.17 110.02 109.00 109.93 20.1M
2023-03-31 109.10 109.69 108.86 109.61 19.2M
2023-03-30 108.48 108.85 108.46 108.63 18.3M
2023-03-29 107.76 108.52 107.72 108.48 17.5M
2023-03-28 108.04 108.21 107.74 107.98 14.1M
2023-03-27 108.48 108.99 108.13 108.16 16.5M
2023-03-24 109.43 109.69 109.18 109.47 26.2M
2023-03-23 108.71 109.22 108.38 109.13 28.7M
2023-03-22 108.11 109.59 107.81 108.82 31.5M
2023-03-21 108.12 108.25 107.70 108.19 29.1M
2023-03-20 108.08 108.28 107.56 107.67 24.0M
2023-03-17 107.78 108.42 107.61 107.99 32.0M
2023-03-16 108.06 108.30 107.13 107.45 38.0M
2023-03-15 107.30 108.10 106.99 107.61 50.6M
2023-03-14 106.84 107.57 106.43 106.59 49.8M
2023-03-13 107.41 108.26 106.49 106.91 47.4M
2023-03-10 106.50 107.14 106.25 106.82 36.9M
2023-03-09 105.49 105.83 105.16 105.31 24.6M
2023-03-08 105.90 106.17 105.15 105.41 29.4M
2023-03-07 106.09 106.20 105.34 105.58 22.4M
2023-03-06 106.50 106.54 105.82 105.88 14.7M
2023-03-03 105.61 106.23 105.44 106.17 27.3M
2023-03-02 104.43 104.98 104.33 104.98 23.7M
2023-03-01 105.26 105.36 104.76 104.89 27.2M
2023-02-28 105.44 106.00 105.27 105.92 18.2M
2023-02-27 106.13 106.29 105.80 105.88 19.7M
2023-02-24 105.85 106.05 105.58 105.85 26.7M
2023-02-23 106.13 106.69 106.05 106.65 21.1M
2023-02-22 105.94 106.27 105.77 105.82 21.0M
2023-02-21 106.18 106.25 105.48 105.52 21.1M
2023-02-17 106.27 107.04 106.22 107.04 18.5M
2023-02-16 106.96 107.18 106.56 106.62 27.9M
2023-02-15 107.72 107.79 107.21 107.48 24.3M
2023-02-14 108.11 108.35 107.22 107.89 31.9M
2023-02-13 107.86 108.16 107.77 108.16 32.2M
2023-02-10 108.38 108.45 107.72 107.76 16.1M
2023-02-09 109.96 109.97 108.46 108.52 21.6M
2023-02-08 109.43 109.64 108.95 109.44 16.5M
2023-02-07 109.50 110.12 109.19 109.33 25.2M
2023-02-06 109.98 110.01 109.62 109.69 18.5M
2023-02-03 110.70 110.90 110.29 110.54 16.1M
2023-02-02 112.36 112.51 111.70 111.81 19.0M
2023-02-01 110.87 111.90 110.28 111.65 29.1M
2023-01-31 110.67 110.97 110.08 110.87 27.2M
2023-01-30 110.16 110.62 110.01 110.08 20.0M
2023-01-27 110.37 110.66 110.28 110.50 8.9M
2023-01-26 110.93 111.08 110.37 110.82 13.3M
2023-01-25 110.71 110.96 110.33 110.86 15.4M
2023-01-24 110.29 110.94 109.92 110.81 12.4M
2023-01-23 110.15 110.52 110.08 110.23 18.8M
2023-01-20 110.58 110.68 110.12 110.55 15.4M
2023-01-19 110.87 111.23 110.76 111.13 18.1M
2023-01-18 111.68 111.95 110.87 111.36 27.8M
2023-01-17 110.01 110.41 109.92 110.07 20.7M
2023-01-13 110.45 110.89 110.31 110.47 21.1M
2023-01-12 109.88 110.85 109.24 110.83 18.4M
2023-01-11 109.32 109.64 109.17 109.59 19.5M
2023-01-10 108.51 108.83 108.25 108.66 19.2M
2023-01-09 108.44 109.29 108.34 109.03 20.4M
2023-01-06 107.03 108.77 106.89 108.60 20.7M
2023-01-05 106.09 106.96 106.09 106.85 9.8M
2023-01-04 107.03 107.10 106.52 106.93 14.0M
2023-01-03 106.95 106.99 105.85 106.16 15.6M