iShares BBB Rated Corporate Bond ETF (LQDB) Exchange: NYSE ARCA

Data as of March 29, 2024

$84.83 ($-0.20) -0.23%

iShares BBB Rated Corporate Bond ETF - Daily Information
Click for more stock information on iShares BBB Rated Corporate Bond ETF.
Daily Information Data
Date March 29, 2024
Open $84.93
Previous Close $84.83
High $84.95
Low $84.80
Adjusted Open $84.93
Previous Adjusted Close $84.83
Adjusted High $84.95
Adjusted Low $84.80

About iShares BBB Rated Corporate Bond ETF (LQDB)

iShares Trust iShares BBB Rated Corporate Bond ETF

Historical Stock Data for iShares BBB Rated Corporate Bond ETF (LQDB)

Date Open High Low Close Adj.Close Volume
2024-03-18 $84.93 $84.95 $84.80 $84.83 $84.83 4,384
2024-03-15 $84.96 $85.08 $84.96 $85.03 $85.03 1,570
2024-03-14 $85.03 $85.05 $84.96 $84.96 $84.96 1,012
2024-03-13 $85.52 $85.52 $85.44 $85.44 $85.44 167
2024-03-12 $85.48 $85.51 $85.48 $85.51 $85.51 385
2024-03-11 $85.70 $85.70 $85.70 $85.70 $85.70 79
2024-03-08 $85.70 $85.70 $85.70 $85.70 $85.70 86
2024-03-07 $85.61 $85.61 $85.61 $85.61 $85.61 3
2024-03-06 $85.43 $85.43 $85.43 $85.43 $85.43 69
2024-03-05 $85.25 $85.40 $85.25 $85.31 $85.31 1,429
2024-03-04 $84.89 $84.90 $84.89 $84.90 $84.90 124
2024-03-01 $84.87 $85.09 $84.87 $85.07 $85.07 2,137
2024-02-29 $84.98 $84.98 $84.90 $84.96 $84.66 1,825
2024-02-28 $84.89 $84.91 $84.89 $84.90 $84.60 1,301
2024-02-27 $84.85 $84.85 $84.85 $84.85 $84.55 85
2024-02-26 $84.91 $84.95 $84.91 $84.95 $84.65 1,313
2024-02-23 $84.90 $85.19 $84.90 $85.14 $84.84 2,321
2024-02-22 $84.97 $85.00 $84.88 $84.94 $84.64 1,098
2024-02-21 $84.90 $84.90 $84.90 $84.90 $84.59 126
2024-02-20 $85.14 $85.14 $85.01 $85.05 $84.75 946
2024-02-16 $84.79 $84.82 $84.79 $84.82 $84.82 442
2024-02-15 $85.33 $85.33 $85.10 $85.10 $85.10 6,096
2024-02-14 $84.83 $84.83 $84.83 $84.83 $84.83 523
2024-02-13 $84.63 $84.63 $84.47 $84.53 $84.53 982
2024-02-12 $85.15 $85.35 $85.13 $85.27 $85.27 3,392
2024-02-09 $85.19 $85.19 $85.19 $85.19 $85.19 119
2024-02-08 $85.36 $85.36 $85.29 $85.29 $85.29 2,575
2024-02-07 $85.67 $85.72 $85.66 $85.71 $85.71 3,216
2024-02-06 $85.66 $85.91 $85.66 $85.81 $85.81 3,102
2024-02-05 $85.41 $85.41 $85.41 $85.41 $85.41 135
2024-02-02 $86.03 $86.07 $86.03 $86.07 $86.07 462
2024-02-01 $86.55 $86.70 $86.55 $86.66 $86.66 1,126
2024-01-31 $86.40 $86.40 $86.40 $86.40 $86.09 877
2024-01-30 $86.25 $86.25 $86.25 $86.25 $85.95 3
2024-01-29 $86.05 $86.11 $86.05 $86.11 $85.80 294
2024-01-26 $85.90 $85.93 $85.85 $85.87 $85.56 4,285
2024-01-25 $85.92 $85.96 $85.92 $85.96 $85.65 172
2024-01-24 $85.64 $85.64 $85.48 $85.49 $85.19 285
2024-01-23 $85.65 $85.65 $85.65 $85.65 $85.35 21
2024-01-22 $85.85 $85.85 $85.85 $85.85 $85.55 22
2024-01-19 $85.68 $85.68 $85.68 $85.68 $85.68 20
2024-01-18 $85.63 $85.63 $85.63 $85.63 $85.63 28
2024-01-17 $85.67 $85.83 $85.67 $85.76 $85.76 500
2024-01-16 $86.24 $86.24 $85.84 $85.92 $85.92 805
2024-01-12 $86.49 $86.58 $86.49 $86.58 $86.58 122
2024-01-11 $86.38 $86.38 $86.38 $86.38 $86.38 102
2024-01-10 $86.16 $86.16 $85.96 $85.96 $85.96 231
2024-01-09 $85.93 $86.13 $85.86 $86.13 $86.13 1,281
2024-01-08 $85.85 $85.98 $85.85 $85.97 $85.97 541
2024-01-05 $85.63 $85.65 $85.48 $85.53 $85.53 2,198
2024-01-04 $85.72 $85.75 $85.72 $85.75 $85.75 1,844
2024-01-03 $85.89 $86.08 $85.89 $86.08 $86.08 486
2024-01-02 $86.30 $86.30 $86.18 $86.18 $86.18 1,161
2023-12-29 $86.71 $86.80 $86.70 $86.70 $86.70 382
2023-12-28 $87.03 $87.03 $86.87 $86.87 $86.87 1,037
2023-12-27 $87.14 $87.14 $87.02 $87.02 $87.02 368
2023-12-26 $86.40 $86.40 $86.40 $86.40 $86.40 11
2023-12-22 $86.25 $86.25 $86.25 $86.25 $86.25 7
2023-12-21 $86.33 $86.33 $86.33 $86.33 $86.33 359
2023-12-20 $86.26 $86.30 $86.26 $86.30 $86.30 100
2023-12-19 $86.23 $86.23 $86.08 $86.08 $86.08 452
2023-12-18 $86.01 $86.08 $85.98 $85.98 $85.98 379
2023-12-15 $86.16 $86.25 $86.16 $86.25 $86.25 123
2023-12-14 $86.17 $86.35 $86.17 $86.35 $86.35 1,094
2023-12-13 $85.10 $85.95 $85.05 $85.95 $85.64 1,422
2023-12-12 $84.52 $84.83 $84.52 $84.78 $84.47 1,907
2023-12-11 $84.31 $84.40 $84.31 $84.40 $84.10 1,212
2023-12-08 $84.46 $84.46 $84.46 $84.46 $84.15 936
2023-12-07 $84.67 $84.94 $84.67 $84.80 $84.50 2,315
2023-12-06 $84.74 $84.84 $84.71 $84.75 $84.44 6,849
2023-12-05 $84.35 $84.52 $84.35 $84.48 $84.17 1,112
2023-12-04 $84.14 $84.14 $83.95 $84.07 $83.76 1,321
2023-12-01 $83.85 $84.40 $83.80 $84.31 $84.01 3,324
2023-11-30 $84.07 $84.07 $83.79 $83.88 $83.29 7,319
2023-11-29 $84.14 $84.24 $84.14 $84.17 $83.58 6,405
2023-11-28 $83.18 $83.68 $83.18 $83.66 $83.07 3,558
2023-11-27 $82.92 $83.30 $82.92 $83.30 $82.71 1,185
2023-11-24 $82.86 $82.86 $82.84 $82.84 $82.84 1,941
2023-11-22 $82.91 $83.08 $82.90 $83.08 $83.08 2,867
2023-11-21 $82.88 $82.88 $82.69 $82.79 $82.79 2,410
2023-11-20 $82.43 $82.79 $82.42 $82.78 $82.78 9,903
2023-11-17 $82.42 $82.47 $82.42 $82.47 $82.47 309
2023-11-16 $82.17 $82.31 $82.09 $82.31 $82.31 1,758
2023-11-15 $81.69 $81.78 $81.69 $81.78 $81.78 222
2023-11-14 $82.10 $82.10 $82.03 $82.09 $82.09 1,401
2023-11-13 $81.05 $81.08 $81.03 $81.08 $81.08 2,425
2023-11-10 $81.14 $81.14 $81.14 $81.14 $81.14 72
2023-11-09 $80.79 $80.79 $80.79 $80.79 $80.79 151
2023-11-08 $81.29 $81.42 $81.29 $81.42 $81.42 448
2023-11-07 $81.03 $81.10 $81.03 $81.04 $81.04 424
2023-11-06 $80.71 $80.75 $80.62 $80.64 $80.64 2,033
2023-11-03 $81.26 $81.39 $81.05 $81.06 $81.06 17,643
2023-11-02 $80.46 $80.63 $80.39 $80.62 $80.62 25,169
2023-11-01 $79.86 $79.86 $79.86 $79.86 $79.86 13
2023-10-31 $79.50 $79.50 $79.35 $79.35 $79.07 3,004
2023-10-30 $79.33 $79.33 $79.33 $79.33 $79.05 16
2023-10-27 $79.50 $79.54 $79.50 $79.54 $79.25 273
2023-10-26 $79.46 $79.66 $79.46 $79.66 $79.38 320
2023-10-25 $79.24 $79.24 $79.24 $79.24 $78.95 83
2023-10-24 $79.77 $79.77 $79.77 $79.77 $79.77 5
2023-10-23 $79.15 $79.44 $79.15 $79.44 $79.44 121
2023-10-20 $78.99 $79.00 $78.99 $79.00 $79.00 128
2023-10-19 $78.95 $78.95 $78.75 $78.75 $78.75 582
2023-10-18 $79.34 $79.34 $79.14 $79.14 $79.14 466
2023-10-17 $79.60 $79.60 $79.60 $79.60 $79.60 31
2023-10-16 $80.27 $80.27 $80.11 $80.11 $80.11 151
2023-10-13 $80.49 $80.52 $80.49 $80.52 $80.52 2,093
2023-10-12 $80.82 $80.82 $80.20 $80.20 $80.20 503
2023-10-11 $80.75 $80.88 $80.75 $80.88 $80.88 477
2023-10-10 $80.58 $80.58 $80.48 $80.48 $80.48 572
2023-10-09 $80.49 $80.49 $80.49 $80.49 $80.49 135
2023-10-06 $79.76 $79.76 $79.71 $79.71 $79.71 101
2023-10-05 $79.89 $79.90 $79.89 $79.90 $79.90 753
2023-10-04 $80.01 $80.01 $80.01 $80.01 $80.01 7
2023-10-03 $79.38 $79.38 $79.38 $79.38 $79.38 110
2023-10-02 $80.07 $80.07 $80.07 $80.07 $80.07 49
2023-09-29 $80.93 $80.93 $80.93 $80.93 $80.64 725
2023-09-28 $80.73 $81.01 $80.73 $81.01 $80.73 143
2023-09-27 $81.12 $81.12 $80.72 $80.89 $80.60 4,412
2023-09-26 $81.49 $81.49 $81.17 $81.17 $80.89 3,411
2023-09-25 $81.43 $81.43 $81.34 $81.38 $81.10 1,658
2023-09-22 $81.94 $81.94 $81.94 $81.94 $81.65 15
2023-09-21 $81.63 $81.63 $81.56 $81.56 $81.27 130
2023-09-20 $82.16 $82.16 $82.16 $82.16 $81.87 0
2023-09-19 $82.11 $82.11 $82.11 $82.11 $81.82 129
2023-09-18 $82.31 $82.31 $82.31 $82.31 $82.02 129
2023-09-15 $82.10 $82.18 $82.10 $82.18 $81.89 816
2023-09-14 $82.29 $82.29 $82.29 $82.29 $82.00 81
2023-09-13 $82.31 $82.36 $82.31 $82.36 $82.07 609
2023-09-12 $82.18 $82.22 $82.16 $82.22 $81.93 535
2023-09-11 $82.21 $82.24 $82.21 $82.24 $81.95 114
2023-09-08 $82.38 $82.38 $82.38 $82.38 $82.10 13
2023-09-07 $82.20 $82.30 $82.20 $82.30 $82.01 128
2023-09-06 $82.00 $82.00 $82.00 $82.00 $81.71 3
2023-09-05 $82.07 $82.07 $82.07 $82.07 $81.78 45
2023-09-01 $82.56 $82.56 $82.56 $82.56 $82.27 1,158
2023-08-31 $83.35 $83.37 $83.28 $83.28 $82.70 1,152
2023-08-30 $83.11 $83.11 $83.11 $83.11 $82.54 1
2023-08-29 $82.96 $83.24 $82.96 $83.23 $82.66 4,623
2023-08-28 $82.59 $82.73 $82.54 $82.69 $82.12 2,008
2023-08-25 $82.25 $82.47 $82.23 $82.47 $81.90 465
2023-08-24 $82.46 $82.46 $82.46 $82.46 $81.89 33
2023-08-23 $82.66 $82.66 $82.66 $82.66 $82.09 12
2023-08-22 $81.75 $81.75 $81.75 $81.75 $81.19 12
2023-08-21 $81.63 $81.64 $81.60 $81.62 $81.05 1,691
2023-08-18 $81.98 $81.99 $81.98 $81.99 $81.42 123
2023-08-17 $81.71 $81.71 $81.71 $81.71 $81.15 2
2023-08-16 $82.12 $82.24 $81.89 $81.89 $81.33 1,723
2023-08-15 $82.40 $82.40 $82.19 $82.19 $81.63 1,763
2023-08-14 $82.49 $82.49 $82.49 $82.49 $81.92 1
2023-08-11 $82.55 $82.71 $82.53 $82.53 $81.96 1,202
2023-08-10 $82.77 $82.77 $82.77 $82.77 $82.20 1
2023-08-09 $83.25 $83.25 $83.20 $83.20 $82.63 277
2023-08-08 $83.14 $83.16 $83.14 $83.16 $82.58 150
2023-08-07 $82.99 $82.99 $82.91 $82.91 $82.34 287
2023-08-04 $82.89 $83.11 $82.89 $83.05 $82.48 1,463
2023-08-03 $82.40 $82.43 $82.32 $82.37 $81.81 1,868
2023-08-02 $82.87 $83.01 $82.83 $82.93 $82.36 4,306
2023-08-01 $83.33 $83.39 $83.28 $83.34 $82.76 3,199
2023-07-31 $84.30 $84.30 $84.19 $84.21 $83.34 619
2023-07-28 $83.89 $84.04 $83.89 $84.04 $83.17 1,556
2023-07-27 $84.07 $84.07 $83.61 $83.61 $82.75 969
2023-07-26 $84.37 $84.37 $84.37 $84.37 $83.50 40
2023-07-25 $84.07 $84.07 $84.05 $84.05 $83.19 806
2023-07-24 $84.42 $84.42 $84.17 $84.17 $83.30 456
2023-07-21 $84.25 $84.25 $84.25 $84.25 $83.38 7
2023-07-20 $84.01 $84.09 $84.01 $84.09 $83.22 1,696
2023-07-19 $84.48 $84.56 $84.47 $84.56 $83.68 3,004
2023-07-18 $84.29 $84.31 $84.23 $84.24 $83.37 702
2023-07-17 $84.00 $84.00 $84.00 $84.00 $83.13 18
2023-07-14 $84.25 $84.28 $83.93 $83.93 $83.07 410
2023-07-13 $84.43 $84.45 $84.43 $84.45 $83.58 137
2023-07-12 $83.95 $84.01 $83.95 $84.01 $83.14 290
2023-07-11 $83.35 $83.35 $83.35 $83.35 $82.49 96
2023-07-10 $82.68 $83.06 $82.68 $83.05 $82.19 8,104
2023-07-07 $82.95 $82.99 $82.76 $82.76 $81.91 4,712
2023-07-06 $82.90 $82.90 $82.76 $82.76 $81.91 397
2023-07-05 $83.37 $83.37 $83.37 $83.37 $82.51 23
2023-07-03 $83.85 $83.85 $83.85 $83.85 $82.99 81
2023-06-30 $84.11 $84.24 $84.11 $84.24 $83.09 5,080
2023-06-29 $83.68 $83.79 $83.63 $83.79 $82.64 290
2023-06-28 $84.25 $84.25 $84.25 $84.25 $83.10 3
2023-06-27 $83.93 $83.93 $83.93 $83.93 $82.78 13
2023-06-26 $84.12 $84.14 $84.09 $84.09 $82.93 1,573
2023-06-23 $83.99 $83.99 $83.99 $83.99 $82.84 18
2023-06-22 $83.79 $83.81 $83.79 $83.81 $82.66 335
2023-06-21 $83.79 $84.14 $83.79 $84.14 $82.99 203
2023-06-20 $84.21 $84.21 $84.21 $84.21 $83.05 39
2023-06-16 $83.96 $83.96 $83.96 $83.96 $82.81 216
2023-06-15 $83.88 $84.06 $83.88 $84.06 $82.91 165
2023-06-14 $83.27 $83.50 $83.27 $83.49 $82.35 761
2023-06-13 $83.27 $83.27 $83.27 $83.27 $82.13 600
2023-06-12 $83.54 $83.54 $83.54 $83.54 $82.40 5
2023-06-09 $83.34 $83.34 $83.33 $83.33 $82.19 243
2023-06-08 $83.50 $83.51 $83.48 $83.51 $82.37 1,682
2023-06-07 $83.05 $83.05 $83.05 $83.05 $81.92 123
2023-06-06 $83.63 $83.63 $83.63 $83.63 $82.49 904
2023-06-05 $83.61 $83.61 $83.54 $83.54 $82.40 242
2023-06-02 $83.68 $83.68 $83.68 $83.68 $83.68 83
2023-06-01 $83.89 $83.89 $83.89 $83.89 $83.89 11
2023-05-31 $83.69 $83.96 $83.69 $83.95 $83.67 3,121
2023-05-30 $83.54 $83.65 $83.54 $83.65 $83.37 147
2023-05-26 $83.05 $83.22 $83.05 $83.22 $82.94 133
2023-05-25 $82.95 $82.95 $82.95 $82.95 $82.95 188
2023-05-24 $83.26 $83.26 $83.20 $83.20 $83.20 1,000
2023-05-23 $83.43 $83.43 $83.43 $83.43 $83.43 34
2023-05-22 $83.26 $83.26 $83.26 $83.26 $83.26 1
2023-05-19 $83.35 $83.35 $83.29 $83.29 $83.29 3,279
2023-05-18 $83.47 $83.47 $83.37 $83.41 $83.41 893
2023-05-17 $83.66 $83.66 $83.66 $83.66 $83.66 392
2023-05-16 $83.78 $83.78 $83.66 $83.69 $83.69 513
2023-05-15 $84.08 $84.11 $84.04 $84.05 $84.05 743
2023-05-12 $84.43 $84.43 $84.43 $84.43 $84.43 118
2023-05-11 $84.83 $84.83 $84.83 $84.83 $84.83 1
2023-05-10 $84.55 $84.59 $84.55 $84.59 $84.59 264
2023-05-09 $84.18 $84.18 $84.04 $84.04 $84.04 237
2023-05-08 $84.19 $84.23 $84.02 $84.07 $84.07 1,910
2023-05-05 $84.46 $84.59 $84.46 $84.56 $84.56 1,714
2023-05-04 $84.86 $84.86 $84.86 $84.86 $84.86 9
2023-05-03 $85.02 $85.02 $84.97 $84.97 $84.97 412
2023-05-02 $84.31 $84.86 $84.31 $84.86 $84.86 117
2023-05-01 $84.07 $84.07 $84.07 $84.07 $84.07 1
2023-04-28 $85.45 $85.45 $85.45 $85.45 $85.14 390
2023-04-27 $84.97 $84.97 $84.89 $84.89 $84.58 390
2023-04-26 $85.17 $85.17 $85.17 $85.17 $84.86 1
2023-04-25 $85.53 $85.54 $85.53 $85.53 $85.21 577
2023-04-24 $85.13 $85.13 $85.13 $85.13 $84.82 0
2023-04-21 $84.80 $84.80 $84.80 $84.80 $84.49 72
2023-04-20 $84.76 $84.76 $84.76 $84.76 $84.45 110
2023-04-19 $84.47 $84.47 $84.47 $84.47 $84.17 2
2023-04-18 $84.85 $84.85 $84.85 $84.85 $84.54 35
2023-04-17 $84.63 $84.63 $84.63 $84.63 $84.32 35
2023-04-14 $84.94 $85.08 $84.94 $85.08 $85.08 404
2023-04-13 $85.33 $85.33 $85.33 $85.33 $85.33 1
2023-04-12 $85.19 $85.19 $85.19 $85.19 $85.19 18
2023-04-11 $85.25 $85.35 $85.24 $85.35 $85.35 100,535
2023-04-10 $85.14 $85.36 $85.14 $85.36 $85.36 801
2023-04-06 $85.69 $85.69 $85.69 $85.69 $85.69 37
2023-04-05 $85.75 $85.75 $85.74 $85.74 $85.74 116
2023-04-04 $85.51 $85.51 $85.51 $85.51 $85.51 58
2023-04-03 $85.35 $85.42 $85.35 $85.42 $85.42 1,681
2023-03-31 $85.29 $85.29 $85.29 $85.29 $84.99 21
2023-03-30 $84.62 $84.62 $84.61 $84.61 $84.31 265
2023-03-29 $84.51 $84.51 $84.51 $84.51 $84.21 20
2023-03-28 $84.17 $84.20 $84.15 $84.20 $83.90 145,003
2023-03-27 $84.53 $84.82 $84.31 $84.34 $84.34 10,126
2023-03-24 $85.12 $85.20 $85.01 $85.19 $85.19 177,500
2023-03-23 $84.60 $84.93 $84.60 $84.93 $84.93 121,500
2023-03-22 $84.60 $84.74 $84.60 $84.74 $84.74 148,670
2023-03-21 $84.06 $84.29 $84.06 $84.29 $84.29 595,007
2023-03-20 $83.96 $83.96 $83.90 $83.90 $83.90 170
2023-03-17 $84.20 $84.20 $84.20 $84.20 $84.20 1
2023-03-16 $83.74 $83.74 $83.72 $83.72 $83.72 301
2023-03-15 $83.92 $83.92 $83.92 $83.92 $83.92 133
2023-03-14 $83.35 $83.37 $83.35 $83.37 $83.37 133
2023-03-13 $83.52 $83.52 $83.52 $83.52 $83.52 1
2023-03-10 $83.41 $83.41 $83.41 $83.41 $83.41 1
2023-03-09 $82.58 $82.58 $82.49 $82.49 $82.49 618
2023-03-08 $82.48 $82.48 $82.48 $82.48 $82.48 106
2023-03-07 $82.63 $82.63 $82.63 $82.63 $82.63 102
2023-03-06 $82.84 $82.84 $82.84 $82.84 $82.84 4
2023-03-03 $83.03 $83.03 $83.03 $83.03 $83.03 42
2023-03-02 $82.23 $82.23 $82.23 $82.23 $82.23 85
2023-03-01 $82.18 $82.18 $82.18 $82.18 $82.18 18
2023-02-28 $82.88 $82.88 $82.84 $82.87 $82.63 200
2023-02-27 $82.82 $82.82 $82.82 $82.82 $82.59 2
2023-02-24 $82.80 $82.80 $82.79 $82.79 $82.56 382
2023-02-23 $83.26 $83.26 $83.26 $83.26 $83.02 10
2023-02-22 $82.79 $82.79 $82.79 $82.79 $82.56 35
2023-02-21 $82.84 $82.84 $82.67 $82.67 $82.43 513
2023-02-17 $83.53 $83.53 $83.53 $83.53 $83.29 2
2023-02-16 $83.35 $83.35 $83.35 $83.35 $83.11 37
2023-02-15 $83.81 $83.81 $83.81 $83.81 $83.57 5
2023-02-14 $84.03 $84.04 $84.03 $84.04 $83.80 102
2023-02-13 $84.16 $84.16 $84.16 $84.16 $83.92 94
2023-02-10 $84.16 $84.16 $84.14 $84.14 $83.90 200
2023-02-09 $85.14 $85.14 $84.53 $84.53 $84.29 103
2023-02-08 $85.07 $85.07 $85.07 $85.07 $84.83 208
2023-02-07 $85.10 $85.10 $85.10 $85.10 $84.86 102
2023-02-06 $85.32 $85.32 $85.32 $85.32 $85.08 183
2023-02-03 $85.88 $85.88 $85.88 $85.88 $85.64 102
2023-02-02 $86.82 $86.82 $86.82 $86.82 $86.57 280
2023-02-01 $86.54 $86.54 $86.54 $86.54 $86.30 1
2023-01-31 $85.96 $85.96 $85.96 $85.96 $85.50 1
2023-01-30 $85.49 $85.49 $85.49 $85.49 $85.03 237
2023-01-27 $85.75 $85.75 $85.75 $85.75 $85.29 204
2023-01-26 $85.99 $85.99 $85.99 $85.99 $85.53 104
2023-01-25 $85.76 $85.89 $85.70 $85.89 $85.43 1,425
2023-01-24 $85.96 $85.96 $85.96 $85.96 $85.49 1
2023-01-23 $85.57 $85.57 $85.57 $85.57 $85.11 2
2023-01-20 $85.67 $85.76 $85.57 $85.73 $85.27 1,510
2023-01-19 $86.12 $86.12 $86.09 $86.09 $85.63 445
2023-01-18 $86.57 $86.57 $86.34 $86.34 $85.88 230
2023-01-17 $85.68 $85.69 $85.56 $85.57 $85.11 1,491
2023-01-13 $85.70 $85.70 $85.70 $85.70 $85.24 89
2023-01-12 $85.91 $85.91 $85.91 $85.91 $85.45 100
2023-01-11 $85.12 $85.12 $85.12 $85.12 $84.67 131
2023-01-10 $84.60 $84.60 $84.60 $84.60 $84.14 91
2023-01-09 $84.67 $84.67 $84.67 $84.67 $84.21 55
2023-01-06 $84.46 $84.46 $84.46 $84.46 $84.01 2
2023-01-05 $83.32 $83.32 $83.32 $83.32 $82.87 60
2023-01-04 $83.29 $83.29 $83.29 $83.29 $82.85 8
2023-01-03 $82.70 $82.83 $82.68 $82.83 $82.38 570
2022-12-30 $82.36 $82.36 $82.36 $82.36 $81.92 108
2022-12-29 $82.76 $82.76 $82.76 $82.76 $82.32 616
2022-12-28 $82.36 $82.41 $82.36 $82.41 $81.97 616
2022-12-27 $82.58 $82.58 $82.58 $82.58 $82.13 13
2022-12-23 $83.36 $83.36 $83.36 $83.36 $82.91 39
2022-12-22 $83.65 $83.65 $83.65 $83.65 $83.20 47
2022-12-21 $83.35 $83.59 $83.35 $83.59 $83.14 542
2022-12-20 $83.14 $83.14 $83.14 $83.14 $82.69 7
2022-12-19 $83.94 $83.94 $83.94 $83.94 $83.49 37
2022-12-16 $84.50 $84.58 $84.50 $84.58 $84.13 180
2022-12-15 $84.67 $84.84 $84.67 $84.84 $84.39 808
2022-12-14 $85.06 $85.06 $85.06 $85.06 $84.39 1
2022-12-13 $84.91 $84.91 $84.91 $84.91 $84.25 6
2022-12-12 $84.83 $84.83 $84.37 $84.37 $83.71 122
2022-12-09 $84.49 $84.49 $84.49 $84.49 $83.83 36
2022-12-08 $85.05 $85.18 $84.90 $84.94 $84.27 1,009
2022-12-07 $85.05 $85.15 $85.05 $85.15 $84.48 669
2022-12-06 $84.39 $84.39 $84.34 $84.35 $83.69 446
2022-12-05 $84.13 $84.13 $84.13 $84.13 $83.48 23
2022-12-02 $83.89 $84.72 $83.89 $84.72 $84.72 189
2022-12-01 $83.51 $84.32 $83.51 $84.32 $84.32 250
2022-11-30 $84.24 $84.24 $84.24 $84.24 $83.32 6
2022-11-29 $83.47 $83.47 $83.47 $83.47 $82.55 3
2022-11-28 $84.28 $84.28 $83.83 $83.83 $82.91 237
2022-11-25 $84.30 $84.30 $84.30 $84.30 $83.38 2
2022-11-23 $84.22 $84.22 $84.22 $84.22 $83.30 83
2022-11-22 $83.69 $83.69 $83.52 $83.52 $83.52 290
2022-11-21 $83.52 $83.52 $83.09 $83.09 $83.09 583
2022-11-18 $83.42 $83.42 $83.29 $83.29 $83.29 721
2022-11-17 $82.95 $83.05 $82.95 $83.05 $83.05 160
2022-11-16 $83.37 $83.37 $83.37 $83.37 $83.37 83
2022-11-15 $82.85 $82.85 $82.85 $82.85 $82.85 224
2022-11-14 $81.91 $81.91 $81.91 $81.91 $81.91 91
2022-11-11 $82.16 $82.52 $82.08 $82.24 $82.24 1,693
2022-11-10 $81.16 $82.08 $81.16 $82.08 $82.08 10,035
2022-11-09 $79.88 $80.22 $79.80 $79.93 $79.93 6,524
2022-11-08 $79.95 $80.13 $79.95 $80.09 $80.09 352
2022-11-07 $80.24 $80.24 $79.85 $79.85 $79.85 280
2022-11-04 $80.05 $80.05 $80.05 $80.05 $80.05 140
2022-11-03 $80.16 $80.16 $79.91 $79.91 $79.91 250,696
2022-11-02 $80.64 $80.64 $80.20 $80.20 $80.20 585
2022-11-01 $80.02 $80.52 $80.02 $80.52 $80.52 264
2022-10-31 $80.32 $80.32 $80.32 $80.32 $79.96 43
2022-10-28 $80.35 $80.67 $80.20 $80.67 $80.67 546
2022-10-27 $80.41 $80.62 $80.38 $80.62 $80.62 2,085
2022-10-26 $80.40 $80.40 $80.30 $80.31 $80.31 321,661
2022-10-25 $80.18 $80.18 $80.12 $80.12 $80.12 109
2022-10-24 $79.32 $79.32 $79.28 $79.28 $79.28 103
2022-10-21 $78.85 $79.30 $78.85 $79.27 $79.27 1,145
2022-10-20 $79.11 $79.11 $79.11 $79.11 $79.11 78
2022-10-19 $79.61 $79.61 $79.61 $79.61 $79.61 63
2022-10-18 $80.56 $80.56 $80.56 $80.56 $80.56 4
2022-10-17 $80.17 $80.28 $80.16 $80.16 $80.16 106,646
2022-10-14 $79.79 $79.80 $79.79 $79.80 $79.80 66,832
2022-10-13 $79.04 $80.61 $79.04 $80.48 $80.48 255,201
2022-10-12 $80.25 $80.25 $80.25 $80.25 $80.25 61
2022-10-11 $80.41 $80.56 $80.41 $80.46 $80.46 1,360
2022-10-10 $80.41 $80.41 $80.41 $80.41 $80.41 15
2022-10-07 $81.01 $81.01 $81.01 $81.01 $81.01 39
2022-10-06 $81.80 $81.80 $81.78 $81.78 $81.78 188
2022-10-05 $81.82 $81.82 $81.82 $81.82 $81.82 88
2022-10-04 $82.33 $82.33 $82.33 $82.33 $82.33 54
2022-10-03 $81.99 $81.99 $81.99 $81.99 $81.99 101
2022-09-30 $81.80 $81.80 $81.13 $81.13 $81.13 1,423
2022-09-29 $81.16 $81.16 $81.16 $81.16 $81.16 172
2022-09-28 $81.29 $82.10 $81.26 $81.74 $81.74 7,315
2022-09-27 $81.42 $81.45 $80.41 $80.41 $80.41 487
2022-09-26 $81.45 $81.45 $81.45 $81.45 $81.45 268
2022-09-23 $82.62 $82.62 $82.62 $82.62 $82.62 4
2022-09-22 $82.85 $82.85 $82.85 $82.85 $82.85 12
2022-09-21 $83.76 $83.76 $83.76 $83.76 $83.76 24
2022-09-20 $83.51 $83.58 $83.51 $83.58 $83.58 189
2022-09-19 $84.20 $84.20 $84.20 $84.20 $84.20 1
2022-09-16 $84.17 $84.17 $84.17 $84.17 $84.17 1
2022-09-15 $84.27 $84.27 $84.27 $84.27 $84.27 20
2022-09-14 $84.69 $84.69 $84.61 $84.61 $84.61 197
2022-09-13 $84.25 $84.25 $84.25 $84.25 $84.25 1
2022-09-12 $84.82 $84.82 $84.82 $84.82 $84.82 76
2022-09-09 $84.97 $84.97 $84.97 $84.97 $84.97 126
2022-09-08 $85.08 $85.08 $84.85 $84.85 $84.85 1,401
2022-09-07 $84.95 $84.95 $84.95 $84.95 $84.95 2
2022-09-06 $84.02 $84.02 $84.02 $84.02 $84.02 2
2022-09-02 $84.96 $84.96 $84.96 $84.96 $84.96 1
2022-09-01 $84.87 $84.87 $84.87 $84.87 $84.87 14
2022-08-31 $85.44 $85.44 $85.44 $85.44 $85.23 4
2022-08-30 $86.16 $86.16 $86.16 $86.16 $85.95 4
2022-08-29 $86.11 $86.11 $86.11 $86.11 $85.89 0
2022-08-26 $86.64 $86.64 $86.64 $86.64 $86.43 0
2022-08-25 $87.07 $87.07 $87.07 $87.07 $86.86 3,592
2022-08-24 $86.27 $86.38 $86.24 $86.34 $86.13 3,592
2022-08-23 $86.62 $86.62 $86.62 $86.62 $86.41 2
2022-08-22 $86.60 $86.60 $86.51 $86.51 $86.30 122
2022-08-19 $87.02 $87.02 $87.02 $87.02 $86.80 3
2022-08-18 $87.83 $87.83 $87.83 $87.83 $87.61 0
2022-08-17 $87.65 $87.65 $87.65 $87.65 $87.43 0
2022-08-16 $88.31 $88.31 $88.31 $88.31 $88.09 3
2022-08-15 $88.65 $88.65 $88.65 $88.65 $88.43 3
2022-08-12 $88.57 $88.60 $88.57 $88.60 $88.38 131
2022-08-11 $87.91 $87.91 $87.78 $87.78 $87.56 100
2022-08-10 $88.44 $88.44 $88.44 $88.44 $88.22 3
2022-08-09 $87.71 $87.73 $87.71 $87.73 $87.51 112
2022-08-08 $88.06 $88.06 $88.06 $88.06 $87.85 7
2022-08-05 $87.79 $87.79 $87.79 $87.79 $87.57 2
2022-08-04 $88.76 $88.76 $88.76 $88.76 $88.54 956
2022-08-03 $88.44 $88.57 $88.44 $88.57 $88.35 205
2022-08-02 $88.42 $88.42 $87.82 $87.82 $87.61 320
2022-08-01 $88.73 $88.73 $88.73 $88.73 $88.51 1
2022-07-29 $88.92 $88.92 $88.83 $88.83 $88.40 110
2022-07-28 $88.55 $88.60 $88.50 $88.57 $88.15 424
2022-07-27 $87.95 $87.95 $87.95 $87.95 $87.53 0
2022-07-26 $87.43 $87.43 $87.43 $87.43 $87.01 147
2022-07-25 $87.52 $87.52 $87.44 $87.44 $87.02 147
2022-07-22 $88.05 $88.05 $88.05 $88.05 $87.63 2
2022-07-21 $87.44 $87.44 $87.44 $87.44 $87.02 0
2022-07-20 $86.55 $86.55 $86.55 $86.55 $86.13 100
2022-07-19 $86.58 $86.62 $86.58 $86.62 $86.20 100
2022-07-18 $86.45 $86.45 $86.45 $86.45 $86.03 2
2022-07-15 $86.89 $86.89 $86.89 $86.89 $86.47 2
2022-07-14 $86.41 $86.41 $86.41 $86.41 $85.99 1
2022-07-13 $86.78 $86.78 $86.78 $86.78 $86.36 3
2022-07-12 $86.31 $86.31 $86.31 $86.31 $85.90 3
2022-07-11 $86.16 $86.16 $86.16 $86.16 $85.74 13
2022-07-08 $86.00 $86.00 $86.00 $86.00 $85.58 2
2022-07-07 $86.15 $86.15 $86.15 $86.15 $85.73 3
2022-07-06 $86.35 $86.35 $86.13 $86.13 $85.71 587
2022-07-05 $86.41 $86.41 $86.41 $86.41 $85.99 4
2022-07-01 $86.43 $86.43 $86.43 $86.43 $86.01 2
2022-06-30 $85.82 $85.82 $85.82 $85.82 $85.20 2
2022-06-29 $85.57 $85.57 $85.57 $85.57 $84.95 2
2022-06-28 $85.16 $85.16 $85.16 $85.16 $84.55 46
2022-06-27 $85.20 $85.20 $85.20 $85.20 $84.59 27
2022-06-24 $85.82 $85.82 $85.82 $85.82 $85.21 2
2022-06-23 $85.71 $85.71 $85.71 $85.71 $85.10 4
2022-06-22 $85.24 $85.24 $85.24 $85.24 $84.63 1
2022-06-21 $84.78 $84.78 $84.78 $84.78 $84.17 258
2022-06-17 $85.38 $85.47 $85.38 $85.47 $84.86 258
2022-06-16 $85.33 $85.33 $85.33 $85.33 $84.72 779
2022-06-15 $84.82 $85.27 $84.82 $85.27 $84.65 779
2022-06-14 $84.07 $84.15 $84.07 $84.15 $83.55 167
2022-06-13 $84.66 $84.66 $84.66 $84.66 $84.06 105
2022-06-10 $86.41 $86.41 $86.41 $86.41 $85.79 2
2022-06-09 $87.09 $87.09 $87.09 $87.09 $86.47 182
2022-06-08 $87.52 $87.62 $87.52 $87.62 $86.99 67,005
2022-06-07 $88.02 $88.02 $88.02 $88.02 $87.39 1
2022-06-06 $87.62 $87.62 $87.62 $87.62 $86.99 1
2022-06-03 $88.04 $88.04 $88.04 $88.04 $87.41 5
2022-06-02 $88.32 $88.32 $88.32 $88.32 $87.68 0
2022-06-01 $88.41 $88.41 $88.41 $88.41 $87.77 1,054
2022-05-31 $88.66 $88.79 $88.65 $88.79 $87.96 1,054
2022-05-27 $89.37 $89.37 $89.37 $89.37 $88.52 5
2022-05-26 $89.08 $89.08 $89.01 $89.01 $88.17 67,002
2022-05-25 $88.89 $88.89 $88.89 $88.89 $88.05 6
2022-05-24 $88.21 $88.21 $88.21 $88.21 $87.38 1
2022-05-23 $87.25 $87.25 $87.25 $87.25 $86.43 1
2022-05-20 $87.55 $87.55 $87.55 $87.55 $86.72 95
2022-05-19 $87.19 $87.19 $87.19 $87.19 $86.36 205
2022-05-18 $86.95 $86.95 $86.95 $86.95 $86.13 2
2022-05-17 $86.89 $86.89 $86.74 $86.74 $85.92 200
2022-05-16 $87.19 $87.19 $87.19 $87.19 $86.37 72
2022-05-13 $87.16 $87.16 $87.16 $87.16 $86.34 2
2022-05-12 $87.55 $87.55 $87.55 $87.55 $86.72 57
2022-05-11 $87.52 $87.52 $87.52 $87.52 $86.69 2
2022-05-10 $87.18 $87.18 $87.18 $87.18 $86.36 2
2022-05-09 $86.86 $86.86 $86.86 $86.86 $86.04 31
2022-05-06 $86.68 $86.68 $86.68 $86.68 $85.86 2
2022-05-05 $87.20 $87.20 $87.20 $87.20 $86.37 426
2022-05-04 $88.51 $88.51 $88.36 $88.36 $87.53 426
2022-05-03 $87.64 $87.64 $87.64 $87.64 $86.81 0
2022-05-02 $87.18 $87.18 $87.18 $87.18 $86.36 50
2022-04-29 $87.79 $87.79 $87.79 $87.79 $86.76 50
2022-04-28 $88.58 $88.58 $88.58 $88.58 $87.54 11
2022-04-27 $88.49 $88.49 $88.49 $88.49 $87.46 11
2022-04-26 $89.85 $89.85 $89.16 $89.16 $88.12 805
2022-04-25 $88.36 $88.36 $88.36 $88.36 $87.32 0
2022-04-22 $88.36 $88.36 $88.36 $88.36 $87.32 0
2022-04-21 $88.48 $88.48 $88.48 $88.48 $87.45 0
2022-04-20 $89.27 $89.27 $89.27 $89.27 $88.22 0
2022-04-19 $88.53 $88.53 $88.53 $88.53 $87.49 3
2022-04-18 $89.18 $89.18 $89.18 $89.18 $88.14 42
2022-04-14 $90.57 $90.57 $89.71 $89.71 $88.66 133
2022-04-13 $90.56 $90.56 $90.56 $90.56 $89.50 0
2022-04-12 $90.23 $90.23 $90.23 $90.23 $89.17 0
2022-04-11 $90.11 $90.11 $90.11 $90.11 $89.06 13
2022-04-08 $90.83 $90.83 $90.83 $90.83 $89.77 53
2022-04-07 $91.51 $91.51 $91.51 $91.51 $90.44 0
2022-04-06 $91.83 $91.83 $91.83 $91.83 $90.75 10
2022-04-05 $92.30 $92.30 $92.30 $92.30 $91.21 12
2022-04-04 $93.61 $93.61 $93.61 $93.61 $92.51 1
2022-04-01 $93.42 $93.42 $93.42 $93.42 $92.32 0
2022-03-31 $93.44 $93.44 $93.44 $93.44 $92.14 1
2022-03-30 $93.42 $93.42 $93.42 $93.42 $92.13 1
2022-03-29 $93.25 $93.25 $93.25 $93.25 $91.96 445
2022-03-28 $92.47 $92.67 $92.47 $92.67 $91.39 445
2022-03-25 $92.25 $92.25 $92.25 $92.25 $90.98 0
2022-03-24 $92.87 $92.87 $92.87 $92.87 $91.58 0
2022-03-23 $92.80 $92.80 $92.80 $92.80 $91.52 0
2022-03-22 $92.54 $92.54 $92.54 $92.54 $91.26 0
2022-03-21 $92.80 $92.80 $92.80 $92.80 $91.52 38
2022-03-18 $93.82 $93.82 $93.82 $93.82 $92.52 38
2022-03-17 $93.63 $93.63 $93.63 $93.63 $92.34 0
2022-03-16 $92.86 $92.86 $92.86 $92.86 $91.58 0
2022-03-15 $92.23 $92.23 $92.23 $92.23 $90.96 1
2022-03-14 $91.73 $91.73 $91.73 $91.73 $90.46 1
2022-03-11 $92.85 $92.85 $92.85 $92.85 $91.57 1
2022-03-10 $92.94 $92.94 $92.94 $92.94 $91.66 2
2022-03-09 $93.80 $93.80 $93.80 $93.80 $92.50 3
2022-03-08 $93.77 $93.77 $93.77 $93.77 $92.47 4
2022-03-07 $94.88 $94.88 $94.24 $94.24 $92.94 306
2022-03-04 $95.24 $95.24 $95.24 $95.24 $93.92 1
2022-03-03 $95.19 $95.19 $95.19 $95.19 $93.88 1
2022-03-02 $94.94 $94.94 $94.94 $94.94 $93.62 0
2022-03-01 $96.11 $96.11 $96.11 $96.11 $94.78 88
2022-02-28 $96.02 $96.02 $96.02 $96.02 $94.50 88
2022-02-25 $95.13 $95.13 $95.13 $95.13 $93.62 0
2022-02-24 $94.81 $94.81 $94.81 $94.81 $93.31 2
2022-02-23 $94.56 $94.56 $94.56 $94.56 $93.06 2
2022-02-22 $95.15 $95.15 $95.15 $95.15 $93.65 4
2022-02-18 $95.30 $95.30 $95.30 $95.30 $93.79 50
2022-02-17 $95.15 $95.15 $95.15 $95.15 $93.64 0
2022-02-16 $95.12 $95.12 $95.12 $95.12 $93.61 0
2022-02-15 $95.06 $95.06 $95.06 $95.06 $93.55 0
2022-02-14 $95.48 $95.48 $95.48 $95.48 $93.96 0
2022-02-11 $96.10 $96.10 $96.10 $96.10 $94.58 86
2022-02-10 $95.62 $95.62 $95.62 $95.62 $94.11 86
2022-02-09 $97.03 $97.03 $96.75 $96.75 $95.22 525
2022-02-08 $96.51 $96.51 $96.51 $96.51 $94.98 3
2022-02-07 $96.83 $96.83 $96.83 $96.83 $95.30 84
2022-02-04 $96.62 $96.62 $96.62 $96.62 $95.10 1
2022-02-03 $97.47 $97.47 $97.47 $97.47 $95.93 1
2022-02-02 $98.15 $98.15 $98.15 $98.15 $96.60 1
2022-02-01 $98.12 $98.12 $98.12 $98.12 $96.57 1
2022-01-31 $98.10 $98.10 $98.10 $98.10 $96.36 3
2022-01-28 $98.14 $98.14 $98.14 $98.14 $96.40 0
2022-01-27 $98.07 $98.07 $98.07 $98.07 $96.34 0
2022-01-26 $97.97 $97.97 $97.97 $97.97 $96.23 0
2022-01-25 $98.47 $98.47 $98.47 $98.47 $96.73 6
2022-01-24 $98.71 $98.71 $98.71 $98.71 $96.96 6
2022-01-21 $98.99 $98.99 $98.99 $98.99 $97.24 0
2022-01-20 $98.45 $98.45 $98.45 $98.45 $96.71 0
2022-01-19 $98.58 $98.58 $98.58 $98.58 $96.83 0
2022-01-18 $98.40 $98.40 $98.40 $98.40 $96.66 30
2022-01-14 $99.23 $99.23 $99.23 $99.23 $97.48 30
2022-01-13 $99.77 $99.90 $99.77 $99.90 $98.14 299
2022-01-12 $99.78 $99.78 $99.78 $99.78 $98.02 0
2022-01-11 $99.72 $99.72 $99.72 $99.72 $97.96 1
2022-01-10 $99.49 $99.49 $99.49 $99.49 $97.73 1
2022-01-07 $99.64 $99.64 $99.64 $99.64 $97.87 7
2022-01-06 $99.99 $99.99 $99.99 $99.99 $98.23 0
2022-01-05 $100.12 $100.12 $100.12 $100.12 $98.35 0
2022-01-04 $100.58 $100.58 $100.58 $100.58 $98.81 5
2022-01-03 $100.59 $100.59 $100.59 $100.59 $98.82 5
2021-12-31 $101.42 $101.42 $101.42 $101.42 $99.63 1
2021-12-30 $101.51 $101.51 $101.51 $101.51 $99.72 101
2021-12-29 $101.18 $101.18 $101.18 $101.18 $99.39 3
2021-12-28 $101.63 $101.63 $101.63 $101.63 $99.83 2
2021-12-27 $101.70 $101.70 $101.70 $101.70 $99.90 108
2021-12-23 $101.49 $101.49 $101.49 $101.49 $99.69 3
2021-12-22 $101.56 $101.56 $101.56 $101.56 $99.76 2
2021-12-21 $101.40 $101.40 $101.40 $101.40 $99.61 2
2021-12-20 $101.27 $101.27 $101.27 $101.27 $99.47 1
2021-12-17 $101.67 $101.67 $101.67 $101.67 $99.87 1
2021-12-16 $101.43 $101.43 $101.43 $101.43 $99.63 1
2021-12-15 $101.66 $101.66 $101.66 $101.66 $99.68 0
2021-12-14 $101.55 $101.55 $101.55 $101.55 $99.57 1
2021-12-13 $101.91 $101.91 $101.91 $101.91 $99.93 1
2021-12-10 $101.55 $101.55 $101.55 $101.55 $99.57 4
2021-12-09 $101.50 $101.50 $101.50 $101.50 $99.52 4
2021-12-08 $101.54 $101.54 $101.54 $101.54 $99.56 4
2021-12-07 $102.08 $102.08 $102.08 $102.08 $100.09 2
2021-12-06 $102.06 $102.06 $102.06 $102.06 $100.07 2
2021-12-03 $101.81 $102.45 $101.81 $102.45 $100.45 7,579
2021-12-02 $101.71 $101.71 $101.71 $101.71 $99.73 1
2021-12-01 $101.54 $101.54 $101.54 $101.54 $99.56 1
2021-11-30 $101.77 $101.77 $101.77 $101.77 $99.60 1
2021-11-29 $101.59 $101.59 $101.59 $101.59 $99.43 0
2021-11-26 $101.46 $101.46 $101.46 $101.46 $99.31 1,053
2021-11-24 $100.44 $100.84 $100.44 $100.84 $98.70 1,053
2021-11-23 $100.53 $100.53 $100.53 $100.53 $98.39 984
2021-11-22 $101.12 $101.12 $101.07 $101.07 $98.92 984
2021-11-19 $101.82 $101.82 $101.82 $101.82 $99.65 208
2021-11-18 $101.51 $101.51 $101.51 $101.51 $99.35 208
2021-11-17 $101.36 $101.36 $101.36 $101.36 $99.20 16
2021-11-16 $101.00 $101.00 $101.00 $101.00 $98.85 0
2021-11-15 $101.19 $101.19 $101.19 $101.19 $99.04 4,000
2021-11-12 $101.75 $101.80 $101.75 $101.80 $99.64 4,000
2021-11-11 $101.93 $101.93 $101.93 $101.93 $99.76 0
2021-11-10 $102.17 $102.17 $102.17 $102.17 $100.00 216
2021-11-09 $103.10 $103.10 $103.05 $103.05 $100.86 216
2021-11-08 $102.81 $102.81 $102.81 $102.81 $100.63 3
2021-11-05 $103.05 $103.05 $103.05 $103.05 $100.86 1
2021-11-04 $102.37 $102.37 $102.37 $102.37 $100.20 3
2021-11-03 $102.04 $102.04 $102.04 $102.04 $99.88 2
2021-11-02 $102.15 $102.15 $102.15 $102.15 $99.98 1
2021-11-01 $101.84 $101.84 $101.84 $101.84 $99.68 1
2021-10-29 $102.20 $102.20 $102.20 $102.20 $99.85 0
2021-10-28 $102.18 $102.18 $102.18 $102.18 $99.84 0
2021-10-27 $102.33 $102.33 $102.33 $102.33 $99.98 0
2021-10-26 $101.78 $101.78 $101.78 $101.78 $99.44 1
2021-10-25 $101.43 $101.43 $101.43 $101.43 $99.09 1
2021-10-22 $101.35 $101.35 $101.35 $101.35 $99.02 0
2021-10-21 $101.07 $101.07 $101.07 $101.07 $98.74 0
2021-10-20 $101.25 $101.25 $101.25 $101.25 $98.92 348
2021-10-19 $101.58 $101.58 $101.46 $101.46 $99.12 348
2021-10-18 $101.91 $101.91 $101.91 $101.91 $99.57 15
2021-10-15 $102.01 $102.01 $102.01 $102.01 $99.67 11
2021-10-14 $102.22 $102.22 $102.22 $102.22 $99.87 0
2021-10-13 $101.86 $101.86 $101.86 $101.86 $99.52 5
2021-10-12 $101.43 $101.43 $101.43 $101.43 $99.10 5
2021-10-11 $100.92 $100.92 $100.92 $100.92 $98.60 88
2021-10-08 $101.09 $101.09 $101.09 $101.09 $98.76 6
2021-10-07 $101.49 $101.49 $101.49 $101.49 $99.15 3
2021-10-06 $101.87 $101.87 $101.87 $101.87 $99.53 1
2021-10-05 $101.86 $101.86 $101.86 $101.86 $99.52 1
2021-10-04 $102.20 $102.20 $102.19 $102.19 $99.84 141
2021-10-01 $102.35 $102.35 $102.35 $102.35 $99.99 0
2021-09-30 $101.90 $101.90 $101.90 $101.90 $99.38 0
2021-09-29 $102.13 $102.13 $102.13 $102.13 $99.60 0
2021-09-28 $102.16 $102.16 $102.16 $102.16 $99.63 1
2021-09-27 $103.06 $103.06 $103.06 $103.06 $100.51 1
2021-09-24 $103.12 $103.12 $103.12 $103.12 $100.56 144
2021-09-23 $103.35 $103.35 $103.31 $103.31 $100.76 144
2021-09-22 $103.88 $103.88 $103.88 $103.88 $101.31 0
2021-09-21 $103.65 $103.65 $103.65 $103.65 $101.09 0
2021-09-20 $103.63 $103.63 $103.63 $103.63 $101.07 0
2021-09-17 $103.38 $103.38 $103.38 $103.38 $100.82 1
2021-09-16 $103.55 $103.55 $103.55 $103.55 $100.99 328
2021-09-15 $103.64 $103.66 $103.64 $103.66 $101.10 328
2021-09-14 $103.74 $103.74 $103.74 $103.74 $101.18 1
2021-09-13 $103.49 $103.49 $103.49 $103.49 $100.93 1
2021-09-10 $103.30 $103.30 $103.30 $103.30 $100.74 2
2021-09-09 $103.51 $103.51 $103.51 $103.51 $100.95 3
2021-09-08 $102.95 $102.95 $102.95 $102.95 $100.40 60
2021-09-07 $102.64 $102.64 $102.64 $102.64 $100.10 2
2021-09-03 $103.09 $103.09 $103.09 $103.09 $100.54 3
2021-09-02 $103.38 $103.38 $103.38 $103.38 $100.82 3,500
2021-09-01 $103.24 $103.24 $103.22 $103.22 $100.67 3,500
2021-08-31 $103.35 $103.35 $103.35 $103.35 $100.62 2
2021-08-30 $103.52 $103.52 $103.52 $103.52 $100.78 10
2021-08-27 $103.38 $103.38 $103.38 $103.38 $100.64 1
2021-08-26 $102.89 $102.89 $102.89 $102.89 $100.17 1
2021-08-25 $102.89 $102.89 $102.89 $102.89 $100.17 91
2021-08-24 $103.16 $103.16 $103.09 $103.09 $100.37 111
2021-08-23 $103.27 $103.31 $103.26 $103.31 $100.58 1,601
2021-08-20 $103.25 $103.25 $103.25 $103.25 $100.51 2
2021-08-19 $103.18 $103.18 $103.18 $103.18 $100.45 0
2021-08-18 $102.96 $102.96 $102.96 $102.96 $100.24 1
2021-08-17 $103.08 $103.08 $103.08 $103.08 $100.35 1
2021-08-16 $103.22 $103.22 $103.22 $103.22 $100.48 1
2021-08-13 $103.14 $103.14 $103.14 $103.14 $100.41 3
2021-08-12 $102.59 $102.59 $102.59 $102.59 $99.88 2
2021-08-11 $102.51 $102.51 $102.51 $102.51 $99.80 3
2021-08-10 $102.33 $102.33 $102.33 $102.33 $99.62 8
2021-08-09 $102.54 $102.54 $102.54 $102.54 $99.82 12
2021-08-06 $102.95 $102.95 $102.88 $102.88 $100.15 155
2021-08-05 $103.59 $103.59 $103.59 $103.59 $100.85 2
2021-08-04 $103.94 $103.94 $103.94 $103.94 $101.19 43
2021-08-03 $103.95 $103.95 $103.95 $103.95 $101.19 2
2021-08-02 $103.84 $103.84 $103.84 $103.84 $101.09 2
2021-07-30 $103.89 $103.89 $103.82 $103.82 $100.87 4,547
2021-07-29 $103.78 $103.78 $103.78 $103.78 $100.83 4
2021-07-28 $103.94 $103.94 $103.94 $103.94 $100.99 5
2021-07-27 $103.80 $103.80 $103.80 $103.80 $100.85 2
2021-07-26 $103.46 $103.46 $103.46 $103.46 $100.52 2
2021-07-23 $103.60 $103.60 $103.60 $103.60 $100.66 2
2021-07-22 $103.67 $103.67 $103.67 $103.67 $100.73 2
2021-07-21 $103.29 $103.29 $103.29 $103.29 $100.36 301
2021-07-20 $103.60 $103.61 $103.60 $103.61 $100.67 410
2021-07-19 $103.70 $103.70 $103.70 $103.70 $100.76 2
2021-07-16 $103.10 $103.10 $103.10 $103.10 $100.17 51
2021-07-15 $103.23 $103.23 $103.23 $103.23 $100.30 3
2021-07-14 $103.06 $103.06 $103.06 $103.06 $100.14 5
2021-07-13 $102.59 $102.59 $102.59 $102.59 $99.68 120
2021-07-12 $102.94 $102.94 $102.94 $102.94 $100.02 52
2021-07-09 $102.97 $102.97 $102.97 $102.97 $100.05 5
2021-07-08 $103.34 $103.34 $103.34 $103.34 $100.41 2
2021-07-07 $103.30 $103.30 $103.30 $103.30 $100.37 2
2021-07-06 $103.00 $103.00 $103.00 $103.00 $100.08 3
2021-07-02 $102.67 $102.67 $102.67 $102.67 $99.76 0
2021-07-01 $102.41 $102.41 $102.41 $102.41 $99.51 29
2021-06-30 $102.76 $102.76 $102.76 $102.76 $99.63 29
2021-06-29 $102.60 $102.60 $102.60 $102.60 $99.48 2
2021-06-28 $102.52 $102.52 $102.52 $102.52 $99.39 2
2021-06-25 $102.12 $102.12 $102.12 $102.12 $99.01 2
2021-06-24 $102.35 $102.35 $102.35 $102.35 $99.23 0
2021-06-23 $102.18 $102.18 $102.18 $102.18 $99.07 0
2021-06-22 $102.34 $102.34 $102.34 $102.34 $99.23 245
2021-06-21 $102.38 $102.38 $102.18 $102.18 $99.07 245
2021-06-18 $102.68 $102.68 $102.68 $102.68 $99.55 1
2021-06-17 $102.23 $102.23 $102.23 $102.23 $99.11 1
2021-06-16 $101.79 $101.79 $101.79 $101.79 $98.69 1
2021-06-15 $102.04 $102.04 $102.04 $102.04 $98.93 0
2021-06-14 $101.96 $101.96 $101.96 $101.96 $98.85 0
2021-06-11 $102.25 $102.25 $102.25 $102.25 $99.14 721
2021-06-10 $102.19 $102.19 $102.19 $102.19 $99.08 721
2021-06-09 $101.81 $101.81 $101.81 $101.81 $98.71 0
2021-06-08 $101.48 $101.48 $101.48 $101.48 $98.39 0
2021-06-07 $101.17 $101.17 $101.17 $101.17 $98.08 15
2021-06-04 $101.21 $101.21 $101.21 $101.21 $98.13 15
2021-06-03 $100.64 $100.64 $100.64 $100.64 $97.57 1
2021-06-02 $100.98 $101.00 $100.98 $101.00 $97.92 2,502
2021-06-01 $100.73 $100.84 $100.73 $100.84 $97.77 911
2021-05-28 $100.84 $100.84 $100.84 $100.84 $97.77 1
2021-05-27 $100.78 $100.83 $100.78 $100.83 $97.76 701
2021-05-26 $101.04 $101.07 $100.98 $100.98 $97.91 1,505
2021-05-25 $101.07 $101.07 $101.07 $101.07 $97.99 1
2021-05-24 $100.78 $100.78 $100.72 $100.72 $97.65 610
2021-05-21 $100.47 $100.47 $100.47 $100.47 $97.41 1
2021-05-20 $100.40 $100.40 $100.40 $100.40 $97.34 4

iShares BBB Rated Corporate Bond ETF (LQDB) News Headlines

Recent iShares BBB Rated Corporate Bond ETF (LQDB) News
Similar Companies to iShares BBB Rated Corporate Bond ETF (LQDB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.