iShares iBoxx $ Investment Grade Corporate Bond ETF (NY:LQD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	110.00	110.06	109.75	109.88	18,817,776	-0.38(-0.34%)
Aug 13, 2025	110.06	110.31	110.05	110.26	27,701,440	+0.58(+0.53%)
Aug 12, 2025	109.39	109.70	109.27	109.68	26,480,644	+0.10(+0.09%)
Aug 11, 2025	109.57	109.72	109.44	109.58	24,441,988	+0.17(+0.16%)
Aug 08, 2025	109.64	109.64	109.39	109.41	16,946,324	-0.35(-0.32%)
Aug 07, 2025	109.91	110.08	109.69	109.76	29,018,106	-0.11(-0.10%)
Aug 06, 2025	109.65	109.92	109.23	109.87	31,825,412	-0.03(-0.03%)
Aug 05, 2025	109.63	109.93	109.61	109.90	26,493,268	+0.08(+0.07%)
Aug 04, 2025	109.78	109.89	109.58	109.82	31,784,672	+0.19(+0.17%)
Aug 01, 2025	109.32	109.69	109.12	109.63	46,238,860	+0.52(+0.48%)
Jul 31, 2025	109.41	109.50	109.08	109.11	32,245,030	+0.03(+0.03%)
Jul 30, 2025	109.09	109.45	108.98	109.08	23,310,282	-0.41(-0.37%)
Jul 29, 2025	108.95	109.50	108.93	109.49	26,230,380	+0.72(+0.66%)
Jul 28, 2025	108.86	108.94	108.72	108.77	21,887,512	-0.22(-0.20%)
Jul 25, 2025	108.69	109.04	108.59	108.99	26,008,698	+0.35(+0.32%)
Jul 24, 2025	108.44	108.86	108.42	108.64	23,104,786	-0.16(-0.15%)
Jul 23, 2025	108.76	108.88	108.65	108.80	20,860,424	-0.17(-0.16%)
Jul 22, 2025	108.76	109.03	108.72	108.97	19,568,720	+0.26(+0.24%)
Jul 21, 2025	108.86	108.99	108.68	108.71	17,247,062	+0.42(+0.39%)
Jul 18, 2025	108.39	108.43	108.16	108.29	17,546,184	+0.20(+0.19%)
Jul 17, 2025	108.04	108.21	107.95	108.09	19,396,904	+0.26(+0.24%)
Jul 16, 2025	107.91	108.10	107.34	107.83	41,794,068	+0.17(+0.16%)
Jul 15, 2025	108.28	108.28	107.62	107.66	31,553,432	-0.39(-0.36%)
Jul 14, 2025	108.02	108.19	107.86	108.05	18,216,460	-0.03(-0.03%)
Jul 11, 2025	108.26	108.28	108.00	108.08	23,826,518	-0.66(-0.61%)
Jul 10, 2025	108.68	108.84	108.47	108.74	29,758,968	+0.02(+0.02%)
Jul 09, 2025	108.35	108.74	108.25	108.72	33,383,260	+0.62(+0.57%)
Jul 08, 2025	108.16	108.19	108.00	108.10	29,475,124	-0.31(-0.29%)
Jul 07, 2025	108.86	108.86	108.29	108.41	18,403,346	-0.65(-0.60%)
Jul 03, 2025	109.15	109.28	108.98	109.06	17,367,496	-0.26(-0.24%)
Jul 02, 2025	108.98	109.31	108.89	109.32	24,284,520	-0.02(-0.02%)
Jul 01, 2025	109.25	109.41	109.03	109.34	28,691,492	+0.13(+0.12%)
Jun 30, 2025	108.97	109.32	108.84	109.21	40,724,404	+0.60(+0.55%)
Jun 27, 2025	108.60	108.99	108.48	108.61	24,996,620	-0.18(-0.17%)
Jun 26, 2025	108.51	108.80	108.29	108.79	31,993,370	+0.40(+0.37%)
Jun 25, 2025	108.31	108.45	108.13	108.39	30,833,298	-0.13(-0.12%)
Jun 24, 2025	107.88	108.62	107.87	108.52	38,325,880	+0.51(+0.47%)
Jun 23, 2025	107.99	108.30	107.91	108.01	34,197,876	+0.27(+0.25%)
Jun 20, 2025	107.46	107.91	107.33	107.74	20,914,366	+0.09(+0.08%)
Jun 18, 2025	107.82	108.02	107.45	107.65	30,022,476	+0.08(+0.07%)
Jun 17, 2025	107.48	107.64	107.25	107.57	27,341,890	+0.37(+0.34%)
Jun 16, 2025	107.41	107.72	107.18	107.20	21,615,262	-0.19(-0.18%)
Jun 13, 2025	107.72	107.79	107.11	107.39	35,524,816	-0.65(-0.60%)
Jun 12, 2025	107.83	108.04	107.68	108.04	26,795,576	+0.60(+0.56%)
Jun 11, 2025	107.28	107.57	107.16	107.44	20,861,242	+0.34(+0.32%)
Jun 10, 2025	107.25	107.30	106.87	107.11	20,433,998	+0.26(+0.24%)
Jun 09, 2025	106.60	106.99	106.55	106.85	19,070,044	+0.32(+0.30%)
Jun 06, 2025	106.83	106.96	106.52	106.53	31,207,594	-0.65(-0.60%)
Jun 05, 2025	107.54	107.59	107.11	107.17	29,870,330	-0.33(-0.31%)
Jun 04, 2025	107.23	107.65	107.13	107.50	28,711,726	+0.78(+0.73%)
Jun 03, 2025	106.85	107.02	106.60	106.73	24,570,132	+0.05(+0.05%)