iShares iBoxx $ Investment Grade Corporate Bond ETF LQD
NYSEArca
$101,45-0,31 (-0,30 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $102,18 | -0,22 % | $102,52 | $102,56 | $102,06 | 46,00M |
| 2026-09-29 | $102,41 | -0,06 % | $102,60 | $102,60 | $102,04 | 55,44M |
| 2026-09-28 | $102,47 | -0,72 % | $102,54 | $102,70 | $102,18 | 44,67M |
| 2026-09-25 | $103,21 | +0,06 % | $103,17 | $103,27 | $102,74 |
| 44,04M |
| 2026-09-24 | $103,15 | -0,71 % | $103,85 | $103,99 | $103,11 | 40,15M |
| 2026-09-23 | $103,89 | -1,14 % | $104,86 | $104,91 | $103,68 | 35,10M |
| 2026-09-22 | $105,09 | 0,00 % | $105,12 | $105,19 | $104,89 | 23,66M |
| 2026-09-21 | $105,09 | +0,37 % | $105,04 | $105,11 | $104,89 | 23,08M |
| 2026-09-18 | $104,70 | -0,44 % | $104,79 | $104,82 | $104,54 | 29,16M |
| 2026-09-17 | $105,16 | +0,68 % | $105,01 | $105,16 | $104,90 | 29,64M |
| 2026-09-16 | $104,45 | +0,16 % | $104,61 | $105,07 | $104,39 | 39,08M |
| 2026-09-15 | $104,28 | -0,02 % | $104,20 | $104,34 | $104,15 | 30,71M |
| 2026-09-14 | $104,30 | -0,02 % | $104,25 | $104,65 | $104,05 | 30,89M |
| 2026-09-11 | $104,32 | -0,04 % | $104,80 | $104,87 | $104,31 | 27,93M |
| 2026-09-10 | $104,36 | -0,90 % | $104,74 | $104,83 | $104,33 | 35,69M |
| 2026-09-09 | $105,31 | -0,16 % | $105,42 | $105,53 | $105,08 | 34,13M |
| 2026-09-08 | $105,48 | 0,00 % | $105,73 | $105,73 | $105,32 | 19,47M |
| 2026-09-04 | $105,48 | -0,02 % | $105,56 | $105,68 | $105,47 | 20,43M |
| 2026-09-03 | $105,50 | +0,14 % | $105,70 | $105,77 | $105,47 | 16,26M |
| 2026-09-02 | $105,35 | +0,12 % | $105,38 | $105,42 | $105,20 | 26,69M |
| 2026-09-01 | $105,22 | -0,93 % | $105,52 | $105,72 | $105,21 | 34,40M |
| 2026-08-31 | $106,21 | -0,13 % | $106,20 | $106,24 | $106,01 | 29,35M |
| 2026-08-28 | $106,35 | -0,36 % | $106,75 | $106,95 | $106,31 | 27,00M |
| 2026-08-27 | $106,73 | -0,05 % | $106,78 | $106,86 | $106,63 | 21,81M |
| 2026-08-26 | $106,78 | -0,07 % | $106,70 | $106,80 | $106,59 | 19,20M |
| 2026-08-25 | $106,86 | +0,64 % | $106,61 | $106,89 | $106,51 | 30,97M |
| 2026-08-24 | $106,18 | +0,25 % | $106,12 | $106,33 | $106,10 | 23,58M |
| 2026-08-21 | $105,92 | -0,13 % | $105,97 | $106,02 | $105,82 | 24,26M |
| 2026-08-20 | $106,06 | -0,48 % | $106,03 | $106,30 | $105,96 | 26,60M |
| 2026-08-19 | $106,57 | +0,69 % | $106,54 | $106,63 | $106,29 | 37,26M |
| 2026-08-18 | $105,84 | +0,13 % | $105,49 | $105,91 | $105,42 | 33,98M |
| 2026-08-17 | $105,70 | -0,40 % | $105,96 | $106,02 | $105,67 | 25,58M |
| 2026-08-14 | $106,12 | -0,40 % | $106,39 | $106,44 | $106,02 | 29,53M |
| 2026-08-13 | $106,55 | +0,41 % | $106,60 | $106,86 | $106,51 | 25,74M |
| 2026-08-12 | $106,12 | +0,12 % | $106,35 | $106,39 | $106,09 | 23,03M |
| 2026-08-11 | $105,99 | +0,03 % | $106,17 | $106,28 | $105,96 | 24,72M |
| 2026-08-10 | $105,96 | -0,55 % | $106,27 | $106,33 | $105,93 | 26,02M |
| 2026-08-07 | $106,55 | +0,18 % | $106,70 | $106,74 | $106,41 | 22,80M |
| 2026-08-06 | $106,36 | -0,36 % | $106,42 | $106,51 | $106,25 | 32,08M |
| 2026-08-05 | $106,74 | -0,02 % | $106,76 | $106,94 | $106,62 | 24,60M |
| 2026-08-04 | $106,76 | +0,61 % | $106,53 | $106,78 | $106,48 | 30,08M |
| 2026-08-03 | $106,11 | -0,13 % | $106,01 | $106,25 | $105,96 | 30,00M |
| 2026-07-31 | $106,25 | -0,15 % | $106,24 | $106,35 | $106,00 | 40,90M |
| 2026-07-30 | $106,41 | +0,18 % | $106,35 | $106,55 | $106,30 | 30,98M |
| 2026-07-29 | $106,22 | -0,57 % | $106,72 | $106,80 | $106,15 | 44,52M |
| 2026-07-28 | $106,83 | +0,30 % | $106,62 | $106,94 | $106,57 | 23,35M |
| 2026-07-27 | $106,51 | +0,26 % | $106,56 | $106,62 | $106,43 | 33,70M |
| 2026-07-24 | $106,23 | -0,03 % | $106,08 | $106,49 | $106,08 | 27,98M |
| 2026-07-23 | $106,26 | -0,38 % | $106,13 | $106,32 | $106,07 | 35,69M |
| 2026-07-22 | $106,67 | -0,17 % | $106,76 | $106,83 | $106,62 | 20,12M |
| 2026-07-21 | $106,85 | -0,28 % | $107,01 | $107,05 | $106,77 | 26,03M |
| 2026-07-20 | $107,15 | -0,38 % | $107,53 | $107,56 | $107,11 | 29,45M |
| 2026-07-17 | $107,56 | +0,06 % | $107,67 | $107,79 | $107,53 | 25,76M |
| 2026-07-16 | $107,50 | -0,07 % | $107,35 | $107,57 | $107,26 | 33,41M |
| 2026-07-15 | $107,58 | +0,35 % | $107,27 | $107,66 | $107,27 | 27,18M |
| 2026-07-14 | $107,21 | +0,23 % | $107,16 | $107,39 | $107,02 | 33,69M |
| 2026-07-13 | $106,96 | -0,47 % | $107,35 | $107,43 | $106,94 | 29,94M |
| 2026-07-10 | $107,46 | -0,23 % | $107,72 | $107,72 | $107,32 | 34,11M |
| 2026-07-09 | $107,71 | +0,04 % | $107,71 | $108,01 | $107,64 | 24,61M |
| 2026-07-08 | $107,67 | -0,19 % | $107,68 | $107,75 | $107,39 | 31,08M |
| 2026-07-07 | $107,88 | -0,73 % | $108,29 | $108,34 | $107,77 | 32,03M |
| 2026-07-06 | $108,67 | +0,03 % | $108,61 | $108,68 | $108,44 | 17,47M |
| 2026-07-02 | $108,64 | +0,17 % | $108,57 | $108,72 | $108,42 | 18,41M |
| 2026-07-01 | $108,46 | -0,56 % | $108,34 | $108,66 | $108,26 | 25,56M |
| 2026-06-30 | $109,07 | -0,57 % | $109,50 | $109,56 | $109,05 | 32,67M |
| 2026-06-29 | $109,70 | +0,18 % | $109,62 | $109,74 | $109,54 | 43,88M |
| 2026-06-26 | $109,50 | 0,00 % | $109,29 | $109,65 | $109,26 | 26,03M |
| 2026-06-25 | $109,50 | +0,08 % | $109,58 | $109,71 | $109,42 | 33,77M |
| 2026-06-24 | $109,41 | +0,46 % | $109,39 | $109,61 | $109,31 | 31,46M |
| 2026-06-23 | $108,91 | +0,12 % | $108,78 | $109,12 | $108,72 | 27,51M |
| 2026-06-22 | $108,78 | -0,27 % | $108,73 | $108,81 | $108,59 | 22,56M |
| 2026-06-18 | $109,07 | +0,28 % | $109,44 | $109,46 | $109,03 | 41,73M |
| 2026-06-17 | $108,77 | -0,32 % | $109,08 | $109,31 | $108,71 | 31,08M |
| 2026-06-16 | $109,12 | +0,12 % | $109,11 | $109,33 | $109,05 | 24,30M |
| 2026-06-15 | $108,99 | -0,02 % | $109,28 | $109,34 | $108,98 | 27,04M |
| 2026-06-12 | $109,01 | -0,06 % | $108,88 | $109,07 | $108,64 | 23,42M |
| 2026-06-11 | $109,08 | +0,85 % | $108,43 | $109,15 | $108,25 | 34,85M |
| 2026-06-10 | $108,16 | -0,23 % | $108,35 | $108,51 | $108,08 | 20,87M |
| 2026-06-09 | $108,41 | +0,32 % | $108,32 | $108,45 | $108,05 | 37,93M |
| 2026-06-08 | $108,06 | -0,10 % | $108,43 | $108,49 | $108,03 | 21,94M |
| 2026-06-05 | $108,17 | -0,62 % | $108,41 | $108,47 | $108,14 | 30,79M |
| 2026-06-04 | $108,85 | +0,21 % | $108,88 | $108,97 | $108,80 | 17,88M |
| 2026-06-03 | $108,62 | -0,28 % | $108,59 | $108,70 | $108,47 | 24,02M |
| 2026-06-02 | $108,92 | -0,01 % | $109,06 | $109,14 | $108,89 | 14,39M |
| 2026-06-01 | $108,93 | -0,39 % | $108,56 | $108,96 | $108,43 | 19,30M |
| 2026-05-29 | $109,36 | +0,09 % | $109,39 | $109,60 | $109,29 | 26,55M |
| 2026-05-28 | $109,26 | +0,30 % | $108,99 | $109,41 | $108,87 | 24,18M |
| 2026-05-27 | $108,93 | +0,14 % | $108,91 | $109,07 | $108,82 | 16,21M |
| 2026-05-26 | $108,78 | +0,38 % | $108,97 | $109,00 | $108,68 | 23,73M |
| 2026-05-22 | $108,37 | +0,18 % | $108,53 | $108,53 | $108,10 | 19,67M |