iShares iBoxx $ Investment Grade Corporate Bond ETF

LQD
🏛️ germany →
94.78
Last Update: 2025-10-03
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
2024-12-30 101.20 101.20 101.20 101.20 0.0M
2024-12-27 102.02 102.02 102.02 102.02 0.0M
2024-12-23 102.14 102.14 102.14 102.14 0.0M
2024-12-20 101.98 101.98 101.98 101.98 0.0M
2024-12-19 102.52 102.52 102.52 102.52 0.0M
2024-12-17 102.64 102.64 102.64 102.64 0.0M
2024-12-16 102.72 102.72 102.72 102.72 0.0M
2024-12-13 103.72 103.72 103.72 103.72 0.0M
2024-12-12 103.54 103.54 103.54 103.54 0.0M
2024-12-11 103.96 103.96 103.96 103.96 0.0M
2024-12-10 103.78 103.78 103.78 103.78 0.0M
2024-12-09 104.10 104.10 104.10 104.10 0.0M
2024-12-06 103.62 103.62 103.62 103.62 0.0M
2024-12-05 104.18 104.18 104.18 104.18 0.0M
2024-12-04 104.06 104.06 104.06 104.06 0.0M
2024-12-03 104.30 104.30 104.30 104.30 0.0M
2024-11-29 103.30 103.30 103.30 103.30 0.0M
2024-11-28 103.44 103.44 103.44 103.44 0.0M
2024-11-27 103.66 103.66 103.66 103.66 0.0M
2024-11-26 104.00 104.00 104.00 104.00 0.0M
2024-11-25 103.38 103.38 103.38 103.38 0.0M
2024-11-22 102.84 102.84 102.84 102.84 0.0M
2024-11-21 102.10 102.10 102.10 102.10 0.0M
2024-11-20 102.16 102.16 102.16 102.16 0.0M
2024-11-19 101.74 101.74 101.74 101.74 0.0M
2024-11-18 102.02 102.02 102.02 102.02 0.0M
2024-11-15 101.32 101.32 101.32 101.32 0.0M
2024-11-14 101.74 101.74 101.74 101.74 0.0M
2024-11-13 101.30 101.30 101.30 101.30 0.0M
2024-11-12 102.22 102.22 102.22 102.22 0.0M
2024-11-11 101.86 101.98 101.86 101.98 0.0M
2024-11-08 100.84 100.84 100.84 100.84 0.0M
2024-11-07 100.20 100.20 100.20 100.20 0.0M
2024-11-06 103.00 103.00 103.00 103.00 0.0M
2024-11-05 99.35 99.35 99.35 99.35 0.0M
2024-11-04 98.46 98.46 98.46 98.46 0.0M
2024-10-31 99.61 99.61 99.61 99.61 0.0M
2024-10-30 100.68 100.68 100.68 100.68 0.0M
2024-10-29 100.50 100.50 100.50 100.50 0.0M
2024-10-28 101.00 101.00 101.00 101.00 0.0M
2024-10-25 100.48 100.48 100.48 100.48 0.0M
2024-10-24 100.36 100.36 100.36 100.36 0.0M
2024-10-23 100.44 100.44 100.44 100.44 0.0M
2024-10-22 100.38 100.38 100.38 100.38 0.0M
2024-10-21 101.36 101.36 101.36 101.36 0.0M
2024-10-18 101.50 101.50 101.50 101.50 0.0M
2024-10-17 102.06 102.06 102.06 102.06 0.0M
2024-10-16 101.52 101.52 101.52 101.52 0.0M
2024-10-15 101.10 101.10 101.10 101.10 0.0M
2024-10-14 100.62 100.62 100.62 100.62 0.0M
2024-10-11 100.54 100.54 100.54 100.54 0.0M
2024-10-10 100.46 100.46 100.46 100.46 0.0M
2024-10-09 100.44 100.44 100.44 100.44 0.0M
2024-10-08 100.20 100.20 100.20 100.20 0.0M
2024-10-07 100.86 100.86 100.86 100.86 0.0M
2024-10-04 101.06 101.06 101.06 101.06 0.0M
2024-10-03 101.44 101.44 101.44 101.44 0.0M
2024-10-02 101.12 101.12 101.12 101.12 0.0M
2024-09-30 100.60 100.60 100.60 100.60 0.0M
2024-09-27 100.42 100.42 100.42 100.42 0.0M
2024-09-26 100.80 100.80 100.80 100.80 0.0M
2024-09-25 100.32 100.32 100.32 100.32 0.0M
2024-09-24 101.20 101.20 101.20 101.20 0.0M
2024-09-23 100.96 100.96 100.96 100.96 0.0M
2024-09-20 100.72 100.72 100.72 100.72 0.0M
2024-09-19 101.60 101.60 101.60 101.60 0.0M
2024-09-18 101.56 101.56 101.56 101.56 0.0M
2024-09-17 101.40 101.40 101.40 101.40 0.0M
2024-09-16 101.28 101.28 101.28 101.28 0.0M
2024-09-13 101.22 101.22 101.22 101.22 0.0M
2024-09-12 101.98 101.98 101.98 101.98 0.0M
2024-09-11 101.00 101.00 101.00 101.00 0.0M
2024-09-10 100.96 100.96 100.96 100.96 0.0M
2024-09-09 100.98 100.98 100.98 100.98 0.0M
2024-09-06 100.38 100.38 100.38 100.38 0.0M
2024-09-05 100.16 100.16 100.16 100.16 0.0M
2024-09-04 99.46 99.46 99.46 99.46 0.0M
2024-09-02 99.93 99.93 99.93 99.93 0.0M
2024-08-30 100.14 100.14 100.14 100.14 0.0M
2024-08-29 99.85 99.85 99.85 99.85 0.0M
2024-08-28 99.72 99.72 99.72 99.72 0.0M
2024-08-27 99.53 99.53 99.53 99.53 0.0M
2024-08-26 99.55 99.55 99.55 99.55 0.0M
2024-08-23 99.76 99.76 99.76 99.76 0.0M
2024-08-22 99.75 99.75 99.75 99.75 0.0M
2024-08-21 99.83 99.83 99.83 99.83 0.0M
2024-08-20 99.86 99.86 99.86 99.86 0.0M
2024-08-19 99.79 99.79 99.79 99.79 0.0M
2024-08-16 100.40 100.40 100.40 100.40 0.0M
2024-08-15 100.50 100.50 100.50 100.50 0.0M
2024-08-14 100.08 100.08 100.08 100.08 0.0M
2024-08-13 99.92 99.92 99.92 99.92 0.0M
2024-08-12 99.77 99.77 99.77 99.77 0.0M
2024-08-09 99.27 99.27 99.27 99.27 0.0M
2024-08-08 99.03 99.03 99.03 99.03 0.0M
2024-08-07 100.38 100.38 100.38 100.38 0.0M
2024-08-06 101.20 101.20 101.20 101.20 0.0M
2024-08-05 99.31 99.31 99.31 99.31 0.0M
2024-08-02 100.12 100.12 100.12 100.12 0.0M
2024-07-31 99.97 99.97 99.97 99.97 0.0M
2024-07-30 99.87 99.87 99.87 99.87 0.0M
2024-07-29 99.58 99.58 99.58 99.58 0.0M
2024-07-26 99.11 99.11 99.11 99.11 0.0M
2024-07-25 98.55 98.55 98.55 98.55 0.0M
2024-07-24 98.82 98.82 98.82 98.82 0.0M
2024-07-23 98.60 98.60 98.60 98.60 0.0M
2024-07-22 98.83 98.83 98.83 98.83 0.0M
2024-07-19 99.23 99.23 99.23 99.23 0.0M
2024-07-18 99.29 99.29 99.29 99.29 0.0M
2024-07-17 99.35 99.35 99.35 99.35 0.0M
2024-07-16 99.01 99.01 99.01 99.01 0.0M
2024-07-15 99.68 99.68 99.68 99.68 0.0M
2024-07-12 99.49 99.49 99.49 99.49 0.0M
2024-07-11 99.09 99.09 99.09 99.09 0.0M
2024-07-10 98.96 98.96 98.96 98.96 0.0M
2024-07-09 99.24 99.24 99.24 99.24 0.0M
2024-07-08 98.96 98.96 98.96 98.96 0.0M
2024-07-05 99.06 99.06 99.06 99.06 0.0M
2024-07-04 99.25 99.25 99.25 99.25 0.0M
2024-07-03 98.64 98.64 98.64 98.64 0.0M
2024-07-02 98.00 98.00 98.00 98.00 0.0M
2024-06-28 100.06 100.06 100.06 100.06 0.0M
2024-06-27 99.77 99.77 99.77 99.77 0.0M
2024-06-26 100.34 100.34 100.34 100.34 0.0M
2024-06-25 100.16 100.16 100.16 100.16 0.0M
2024-06-24 100.20 100.20 100.20 100.20 0.0M
2024-06-21 100.12 100.12 100.12 100.12 0.0M
2024-06-20 100.26 100.26 100.26 100.26 0.0M
2024-06-19 100.18 100.18 100.18 100.18 0.0M
2024-06-18 100.08 100.08 100.08 100.08 0.0M
2024-06-17 100.60 100.60 100.60 100.60 0.0M
2024-06-14 100.26 100.26 100.26 100.26 0.0M
2024-06-13 98.98 98.98 98.98 98.98 0.0M
2024-06-12 99.16 99.16 99.16 99.16 0.0M
2024-06-11 98.31 98.31 98.31 98.31 0.0M
2024-06-10 98.63 98.63 98.63 98.63 0.0M
2024-06-07 98.47 98.47 98.47 98.47 0.0M
2024-06-06 98.45 98.45 98.45 98.45 0.0M
2024-06-05 98.46 98.46 98.46 98.46 0.0M
2024-06-04 97.52 97.52 97.52 97.52 0.0M
2024-05-31 97.62 97.62 97.62 97.62 0.0M
2024-05-30 96.41 96.41 96.41 96.41 0.0M
2024-05-29 96.91 96.91 96.91 96.91 0.0M
2024-05-28 97.68 97.68 97.68 97.68 0.0M
2024-05-27 97.84 97.84 97.84 97.84 0.0M
2024-05-24 97.99 97.99 97.99 97.99 0.0M
2024-05-23 98.36 98.36 98.36 98.36 0.0M
2024-05-22 98.10 98.10 98.10 98.10 0.0M
2024-05-21 97.77 97.77 97.77 97.77 0.0M
2024-05-20 97.83 97.83 97.83 97.83 0.0M
2024-05-17 98.19 98.19 98.19 98.19 0.0M
2024-05-16 98.18 98.18 98.18 98.18 0.0M
2024-05-15 97.83 97.83 97.83 97.83 0.0M
2024-05-14 97.88 97.88 97.88 97.88 0.0M
2024-05-13 98.03 98.03 98.03 98.03 0.0M
2024-05-10 98.58 98.58 98.58 98.58 0.0M
2024-05-09 98.31 98.31 98.31 98.31 0.0M
2024-05-08 98.67 98.67 98.67 98.67 0.0M
2024-05-07 98.48 98.48 98.48 98.48 0.0M
2024-05-06 98.24 98.24 98.24 98.24 0.0M
2024-05-03 98.28 98.28 98.28 98.28 0.0M
2024-05-02 97.18 97.18 97.18 97.18 0.0M
2024-04-30 97.85 97.85 97.85 97.85 0.0M
2024-04-29 97.53 97.53 97.53 97.53 0.0M
2024-04-26 97.14 97.14 97.14 97.14 0.0M
2024-04-25 97.15 97.15 97.15 97.15 0.0M
2024-04-24 97.92 97.92 97.92 97.92 0.0M
2024-04-23 98.09 98.09 98.09 98.09 0.0M
2024-04-22 98.06 98.06 98.06 98.06 0.0M
2024-04-19 97.27 97.27 97.27 97.27 0.0M
2024-04-18 97.92 97.92 97.92 97.92 0.0M
2024-04-17 97.71 97.71 97.71 97.71 0.0M
2024-04-16 97.87 97.87 97.87 97.87 0.0M
2024-04-15 99.13 99.13 99.13 99.13 0.0M
2024-04-12 98.19 98.19 98.19 98.19 0.0M
2024-04-11 97.98 97.98 97.98 97.98 0.0M
2024-04-10 98.40 98.40 98.40 98.40 0.0M
2024-04-09 97.80 97.80 97.80 97.80 0.0M
2024-04-08 97.98 98.25 97.98 98.25 0.0M
2024-04-05 98.70 98.70 98.70 98.70 0.0M
2024-04-04 98.40 98.40 98.40 98.40 0.0M
2024-04-03 98.64 98.64 98.64 98.64 0.0M
2024-04-02 99.40 99.40 99.40 99.40 0.0M
2024-03-28 100.38 100.38 100.38 100.38 0.0M
2024-03-27 99.30 99.30 99.30 99.30 0.0M
2024-03-26 99.28 99.28 99.28 99.28 0.0M
2024-03-25 100.02 100.02 100.02 100.02 0.0M
2024-03-22 99.59 99.59 99.59 99.59 0.0M
2024-03-21 98.52 98.52 98.52 98.52 0.0M
2024-03-20 99.10 99.10 99.10 99.10 0.0M
2024-03-19 98.47 98.47 98.47 98.47 0.0M
2024-03-18 98.88 98.88 98.88 98.88 0.0M
2024-03-15 98.79 98.79 98.79 98.79 0.0M
2024-03-14 97.98 97.98 97.98 97.98 0.0M
2024-03-13 98.74 98.74 98.74 98.74 0.0M
2024-03-12 99.22 99.22 99.22 99.22 0.0M
2024-03-11 99.48 99.48 99.48 99.48 0.0M
2024-03-08 98.57 98.57 98.57 98.57 0.0M
2024-03-07 98.73 98.73 98.73 98.73 0.0M
2024-03-06 98.99 98.99 98.99 98.99 0.0M
2024-03-05 98.30 98.30 98.30 98.30 0.0M
2024-03-04 98.60 98.60 98.60 98.60 0.0M
2024-02-29 98.50 98.50 98.50 98.50 0.0M
2024-02-28 98.54 98.54 98.54 98.54 0.0M
2024-02-27 98.47 98.47 98.47 98.47 0.0M
2024-02-26 98.98 98.98 98.98 98.98 0.0M
2024-02-23 98.86 98.86 98.86 98.86 0.0M
2024-02-22 98.79 98.79 98.79 98.79 0.0M
2024-02-21 98.95 98.95 98.95 98.95 0.0M
2024-02-20 98.79 98.79 98.79 98.79 0.0M
2024-02-19 99.03 99.03 99.03 99.03 0.0M
2024-02-16 99.37 99.37 99.37 99.37 0.0M
2024-02-15 98.46 98.46 98.46 98.46 0.0M
2024-02-14 99.14 99.14 99.14 99.14 0.0M
2024-02-13 99.61 99.61 99.61 99.61 0.0M
2024-02-12 99.46 99.46 99.46 99.46 0.0M
2024-02-09 99.69 99.69 99.69 99.69 0.0M
2024-02-08 100.24 100.24 100.24 100.24 0.0M
2024-02-07 100.70 100.70 100.70 100.70 0.0M
2024-02-06 100.24 100.24 100.24 100.24 0.0M
2024-02-05 100.78 100.78 100.78 100.78 0.0M
2024-02-02 101.00 101.00 101.00 101.00 0.0M
2024-01-31 100.84 100.84 100.84 100.84 0.0M
2024-01-30 100.34 100.34 100.34 100.34 0.0M
2024-01-29 99.77 99.77 99.77 99.77 0.0M
2024-01-26 99.91 99.91 99.91 99.91 0.0M
2024-01-25 99.35 99.35 99.35 99.35 0.0M
2024-01-24 99.54 99.54 99.54 99.54 0.0M
2024-01-23 99.39 99.39 99.39 99.39 0.0M
2024-01-22 99.47 99.47 99.47 99.47 0.0M
2024-01-19 99.27 99.27 99.27 99.27 0.0M
2024-01-18 99.28 99.28 99.28 99.28 0.0M
2024-01-17 99.51 99.51 99.51 99.51 0.0M
2024-01-16 100.06 100.06 100.06 100.06 0.0M
2024-01-15 100.04 100.04 100.04 100.04 0.0M
2024-01-12 99.59 99.59 99.59 99.59 0.0M
2024-01-11 99.18 99.18 99.18 99.18 0.0M
2024-01-10 99.49 99.49 99.49 99.49 0.0M
2024-01-09 99.02 99.02 99.02 99.02 0.0M
2024-01-08 98.28 98.28 98.28 98.28 0.0M
2024-01-05 98.92 98.92 98.92 98.92 0.0M
2024-01-04 99.29 99.29 99.29 99.29 0.0M
2024-01-03 99.41 99.41 99.41 99.41 0.0M
2024-01-02 98.11 98.11 98.11 98.11 0.0M