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
2025-09-26 111.15 111.39 110.99 111.21 32.0M
2025-09-25 111.00 111.08 110.68 111.06 37.0M
2025-09-24 111.49 111.52 111.17 111.26 34.8M
2025-09-23 111.65 111.75 111.49 111.71 31.6M
2025-09-22 111.64 111.70 111.43 111.49 25.9M
2025-09-19 111.74 111.84 111.56 111.74 26.8M
2025-09-18 111.72 111.88 111.52 111.83 37.2M
2025-09-17 112.46 112.64 111.82 112.06 35.0M
2025-09-16 112.29 112.40 112.16 112.26 28.2M
2025-09-15 112.23 112.42 112.23 112.36 21.9M
2025-09-12 111.97 112.04 111.71 112.01 26.7M
2025-09-11 111.89 112.33 111.87 112.21 28.4M
2025-09-10 111.58 111.99 111.55 111.69 30.2M
2025-09-09 111.44 111.55 111.12 111.36 24.4M
2025-09-08 111.51 111.63 111.42 111.56 29.0M
2025-09-05 111.21 111.31 111.06 111.17 36.2M
2025-09-04 110.08 110.46 109.97 110.45 43.0M
2025-09-03 109.26 109.83 109.24 109.70 34.5M
2025-09-02 108.88 109.09 108.81 109.05 31.0M
2025-08-29 109.99 110.01 109.75 109.80 32.2M
2025-08-28 110.08 110.31 110.00 110.20 26.9M
2025-08-27 109.68 110.06 109.59 110.03 25.2M
2025-08-26 109.89 110.01 109.66 109.99 23.2M
2025-08-25 109.97 110.14 109.88 109.91 19.0M
2025-08-22 109.65 110.31 109.56 110.20 34.6M
2025-08-21 109.56 109.57 109.19 109.34 25.2M
2025-08-20 109.67 109.87 109.59 109.76 25.1M
2025-08-19 109.68 109.78 109.61 109.71 26.7M
2025-08-18 109.82 109.84 109.44 109.54 19.6M
2025-08-15 109.84 109.93 109.63 109.74 20.9M
2025-08-14 110.00 110.06 109.75 109.88 18.8M
2025-08-13 110.06 110.32 110.05 110.26 27.7M
2025-08-12 109.39 109.70 109.27 109.68 26.5M
2025-08-11 109.57 109.72 109.45 109.58 24.4M
2025-08-08 109.64 109.64 109.39 109.41 16.9M
2025-08-07 109.91 110.08 109.69 109.76 29.0M
2025-08-06 109.65 109.92 109.23 109.87 31.8M
2025-08-05 109.63 109.93 109.61 109.90 25.9M
2025-08-04 109.78 109.89 109.58 109.82 31.8M
2025-08-01 109.32 109.70 109.12 109.63 46.1M
2025-07-31 109.41 109.50 109.09 109.11 31.7M
2025-07-30 109.09 109.45 108.98 109.08 23.3M
2025-07-29 108.95 109.50 108.93 109.49 26.1M
2025-07-28 108.86 108.94 108.73 108.77 21.9M
2025-07-25 108.69 109.04 108.60 108.99 26.0M
2025-07-24 108.44 108.86 108.42 108.64 23.1M
2025-07-23 108.76 108.88 108.65 108.80 20.8M
2025-07-22 108.76 109.03 108.72 108.97 19.6M
2025-07-21 108.86 108.99 108.68 108.71 17.1M
2025-07-18 108.39 108.43 108.16 108.29 17.4M
2025-07-17 108.04 108.21 107.95 108.09 19.4M
2025-07-16 107.91 108.10 107.34 107.83 41.8M
2025-07-15 108.28 108.28 107.62 107.66 31.3M
2025-07-14 108.02 108.19 107.86 108.05 18.2M
2025-07-11 108.26 108.29 108.00 108.08 23.8M
2025-07-10 108.68 108.84 108.47 108.74 29.8M
2025-07-09 108.35 108.74 108.25 108.72 33.2M
2025-07-08 108.16 108.19 108.01 108.10 29.4M
2025-07-07 108.86 108.86 108.29 108.41 18.3M
2025-07-03 109.15 109.28 108.98 109.06 17.3M
2025-07-02 108.98 109.32 108.90 109.32 24.3M
2025-07-01 109.26 109.41 109.03 109.34 28.7M
2025-06-30 109.37 109.72 109.24 109.61 40.6M
2025-06-27 109.00 109.40 108.88 109.01 24.7M
2025-06-26 108.91 109.20 108.69 109.19 31.0M
2025-06-25 108.71 108.85 108.53 108.79 30.7M
2025-06-24 108.28 109.02 108.27 108.92 38.2M
2025-06-23 108.39 108.70 108.31 108.41 34.1M
2025-06-20 107.86 108.31 107.72 108.14 20.4M
2025-06-18 108.22 108.42 107.85 108.05 29.8M
2025-06-17 107.88 108.04 107.65 107.97 27.2M
2025-06-16 107.80 108.12 107.58 107.60 21.3M
2025-06-13 108.12 108.19 107.50 107.79 34.8M
2025-06-12 108.23 108.44 108.08 108.44 26.5M
2025-06-11 107.68 107.97 107.56 107.84 20.6M
2025-06-10 107.65 107.69 107.26 107.50 20.4M
2025-06-09 106.99 107.38 106.94 107.24 18.9M
2025-06-06 107.22 107.35 106.91 106.92 31.1M
2025-06-05 107.94 107.99 107.51 107.57 29.8M
2025-06-04 107.63 108.05 107.52 107.90 28.0M
2025-06-03 107.24 107.41 106.99 107.12 24.1M
2025-06-02 106.99 107.08 106.69 107.07 24.2M
2025-05-30 107.45 107.77 107.35 107.77 29.9M
2025-05-29 107.33 107.56 107.20 107.46 31.0M
2025-05-28 107.03 107.10 106.67 106.98 29.1M
2025-05-27 106.92 107.33 106.52 107.24 29.2M
2025-05-23 106.41 106.57 106.09 106.28 21.4M
2025-05-22 105.54 106.25 105.39 106.20 34.0M
2025-05-21 106.36 106.54 105.57 105.66 35.5M
2025-05-20 106.80 106.98 106.61 106.85 23.0M
2025-05-19 106.16 107.17 106.06 107.11 33.6M
2025-05-16 107.39 107.40 106.95 107.10 21.9M
2025-05-15 106.39 106.96 106.32 106.90 30.0M
2025-05-14 106.58 106.71 106.10 106.14 25.3M
2025-05-13 106.69 106.82 106.47 106.68 32.0M
2025-05-12 106.59 106.83 106.49 106.59 28.3M
2025-05-09 106.93 107.03 106.58 106.61 18.3M
2025-05-08 107.35 107.43 106.65 106.65 25.1M
2025-05-07 107.19 107.30 107.00 107.19 19.9M
2025-05-06 106.46 106.98 106.37 106.97 29.9M
2025-05-05 106.64 106.81 106.30 106.76 20.0M
2025-05-02 106.84 107.04 106.70 106.91 20.3M
2025-05-01 107.76 107.76 107.09 107.17 28.1M
2025-04-30 108.13 108.29 107.81 107.98 35.1M
2025-04-29 108.06 108.50 108.05 108.49 19.3M
2025-04-28 107.89 108.35 107.88 108.24 18.3M
2025-04-25 107.83 108.04 107.65 107.99 14.6M
2025-04-24 107.06 107.48 106.87 107.42 23.8M
2025-04-23 107.55 107.67 106.31 106.33 31.2M
2025-04-22 106.18 106.23 105.82 105.86 20.9M
2025-04-21 106.21 106.38 105.51 105.60 23.5M
2025-04-17 106.91 107.00 106.57 106.75 12.0M
2025-04-16 106.55 106.91 106.28 106.90 24.6M
2025-04-15 105.93 106.61 105.88 106.45 20.5M
2025-04-14 105.99 106.09 105.48 105.88 28.1M
2025-04-11 104.53 105.43 103.45 105.23 41.7M
2025-04-10 105.96 106.35 105.06 105.25 55.8M
2025-04-09 104.09 107.11 103.77 107.07 77.4M
2025-04-08 106.84 106.91 104.97 105.31 56.7M
2025-04-07 107.77 108.27 106.36 106.66 62.6M
2025-04-04 109.13 109.47 108.50 108.78 60.8M
2025-04-03 109.11 109.54 108.75 108.90 41.7M
2025-04-02 109.01 109.01 108.35 108.91 24.8M
2025-04-01 108.53 108.90 108.48 108.66 22.6M
2025-03-31 108.75 108.82 108.30 108.69 29.8M
2025-03-28 108.30 108.53 108.15 108.48 27.4M
2025-03-27 107.77 107.87 107.64 107.83 22.0M
2025-03-26 108.22 108.22 107.91 107.96 17.1M
2025-03-25 108.29 108.62 108.19 108.40 22.7M
2025-03-24 108.64 108.64 108.21 108.29 25.2M
2025-03-21 108.98 109.10 108.69 108.76 26.4M
2025-03-20 109.64 109.65 108.90 108.91 27.1M
2025-03-19 108.45 109.18 108.28 109.07 27.7M
2025-03-18 108.14 108.66 108.02 108.43 27.9M
2025-03-17 108.35 108.56 108.12 108.17 17.7M
2025-03-14 108.00 108.21 107.87 107.95 31.4M
2025-03-13 107.29 108.03 107.18 108.00 43.9M
2025-03-12 108.03 108.06 107.62 107.66 35.9M
2025-03-11 108.61 108.68 107.95 107.98 42.3M
2025-03-10 108.82 109.06 108.55 108.69 34.3M
2025-03-07 109.03 109.03 108.20 108.32 32.0M
2025-03-06 108.69 108.84 108.29 108.49 40.5M
2025-03-05 109.33 109.45 108.73 108.83 45.5M
2025-03-04 109.36 109.55 109.05 109.18 46.2M
2025-03-03 108.94 109.54 108.87 109.54 42.5M
2025-02-28 109.51 109.66 109.15 109.61 29.6M
2025-02-27 109.28 109.45 109.07 109.13 27.3M
2025-02-26 109.40 109.64 109.19 109.59 23.0M
2025-02-25 109.21 109.40 109.06 109.36 26.8M
2025-02-24 108.31 108.68 108.18 108.53 23.4M
2025-02-21 108.02 108.58 107.99 108.25 30.1M
2025-02-20 107.78 107.95 107.71 107.87 24.9M
2025-02-19 107.51 107.77 107.40 107.61 26.0M
2025-02-18 107.85 107.96 107.47 107.55 17.6M
2025-02-14 108.13 108.35 107.99 107.99 14.7M
2025-02-13 107.32 107.76 107.28 107.57 20.7M
2025-02-12 106.57 106.87 106.36 106.74 31.5M
2025-02-11 107.23 107.40 107.20 107.32 19.5M
2025-02-10 107.63 107.85 107.45 107.56 15.3M
2025-02-07 107.64 107.72 107.40 107.53 23.9M
2025-02-06 108.13 108.29 107.89 108.00 22.6M
2025-02-05 108.04 108.43 107.77 108.20 30.1M
2025-02-04 106.98 107.57 106.94 107.45 25.1M
2025-02-03 107.36 107.68 107.02 107.24 21.2M
2025-01-31 107.90 108.02 107.24 107.46 28.5M
2025-01-30 107.86 108.01 107.66 107.81 22.7M
2025-01-29 107.89 107.92 107.23 107.57 25.0M
2025-01-28 107.58 107.77 107.48 107.71 22.3M
2025-01-27 107.65 107.89 107.51 107.86 19.0M
2025-01-24 106.87 107.24 106.76 107.12 13.0M
2025-01-23 106.59 106.92 106.57 106.91 18.1M
2025-01-22 107.40 107.51 107.05 107.06 18.4M
2025-01-21 107.23 107.42 107.12 107.40 20.7M
2025-01-17 106.98 107.01 106.71 106.78 18.9M
2025-01-16 106.43 106.91 106.21 106.69 24.6M
2025-01-15 106.42 106.64 106.22 106.48 32.1M
2025-01-14 105.20 105.28 104.94 105.22 27.6M
2025-01-13 105.35 105.37 105.03 105.10 18.9M
2025-01-10 105.35 105.74 105.22 105.40 24.6M
2025-01-08 105.71 106.11 105.63 106.01 30.1M
2025-01-07 106.19 106.31 105.67 105.84 25.1M
2025-01-06 106.52 106.59 106.27 106.33 24.3M
2025-01-03 107.00 107.06 106.54 106.60 22.6M
2025-01-02 107.12 107.31 106.62 106.85 19.7M