Canada markets close in 6 hours 4 minutes

iShares US Long Credit Bond Index (BLCBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.05-0.11 (-1.20%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 20249.169.169.169.169.16-
Jun 28, 20249.059.059.059.059.05-
Jun 27, 20249.169.169.169.169.16-
Jun 26, 20249.139.139.139.139.13-
Jun 25, 20249.239.239.239.239.23-
Jun 24, 20249.239.239.239.239.23-
Jun 21, 20249.209.209.209.209.20-
Jun 20, 20249.209.209.209.209.20-
Jun 18, 20249.269.269.269.269.26-
Jun 17, 20249.209.209.209.209.20-
Jun 14, 20249.189.189.189.189.18-
Jun 13, 20249.259.259.259.259.25-
Jun 12, 20249.189.189.189.189.18-
Jun 11, 20249.129.129.129.129.12-
Jun 10, 20249.069.069.069.069.06-
Jun 07, 20249.229.229.229.229.22-
Jun 06, 20249.199.199.199.199.19-
Jun 05, 20249.239.239.239.239.23-
Jun 04, 20249.199.199.199.199.19-
Jun 03, 20249.139.139.139.139.13-
May 31, 20248.918.918.918.918.91-
May 31, 20240.04 Dividend
May 30, 20248.988.988.988.988.94-
May 29, 20248.918.918.918.918.87-
May 28, 20248.998.998.998.998.95-
May 24, 20249.119.119.119.119.07-
May 23, 20249.069.069.069.069.02-
May 22, 20249.119.119.119.119.07-
May 21, 20249.129.129.129.129.08-
May 20, 20249.099.099.099.099.05-
May 17, 20249.169.169.169.169.12-
May 16, 20249.159.159.159.159.11-
May 15, 20249.169.169.169.169.12-
May 14, 20249.069.069.069.069.02-
May 13, 20249.029.029.029.028.98-
May 10, 20249.039.039.039.038.99-
May 09, 20249.059.059.059.059.01-
May 08, 20249.039.039.039.038.99-
May 07, 20249.049.049.049.049.00-
May 06, 20249.049.049.049.049.00-
May 03, 20249.009.009.009.008.96-
May 02, 20248.928.928.928.928.88-
May 01, 20248.888.888.888.888.84-
Apr 30, 20248.848.848.848.848.80-
Apr 30, 20240.04 Dividend
Apr 29, 20248.908.908.908.908.82-
Apr 26, 20248.848.848.848.848.76-
Apr 25, 20248.798.798.798.798.71-
Apr 24, 20248.848.848.848.848.76-
Apr 23, 20248.908.908.908.908.82-
Apr 22, 20248.888.888.888.888.80-
Apr 19, 20248.898.898.898.898.81-
Apr 18, 20248.868.868.868.868.78-
Apr 17, 20248.898.898.898.898.81-
Apr 16, 20248.828.828.828.828.74-
Apr 15, 20248.898.898.898.898.81-
Apr 12, 20249.039.039.039.038.95-
Apr 11, 20248.998.998.998.998.91-
Apr 10, 20249.039.039.039.038.95-
Apr 09, 20249.199.199.199.199.11-
Apr 08, 20249.129.129.129.129.04-
Apr 05, 20249.169.169.169.169.08-
Apr 04, 20249.209.209.209.209.12-
Apr 03, 20249.169.169.169.169.08-
Apr 02, 20249.159.159.159.159.07-
Apr 01, 20249.199.199.199.199.11-
Mar 28, 20249.329.329.329.329.24-
Mar 28, 20240.04 Dividend
Mar 27, 20249.319.319.319.319.19-
Mar 26, 20249.269.269.269.269.14-
Mar 25, 20249.259.259.259.259.13-
Mar 22, 20249.209.209.209.209.08-
Mar 21, 20249.239.239.239.239.11-
Mar 20, 20249.209.209.209.209.08-
Mar 19, 20249.199.199.199.199.07-
Mar 18, 20249.209.209.209.209.08-
Mar 15, 20249.319.319.319.319.19-
Mar 14, 20249.209.209.209.209.08-
Mar 13, 20249.369.369.369.369.24-
Mar 12, 20249.369.369.369.369.24-
Mar 11, 20249.369.369.369.369.24-
Mar 08, 20249.369.369.369.369.24-
Mar 07, 20249.359.359.359.359.23-
Mar 06, 20249.309.309.309.309.18-
Mar 05, 20249.239.239.239.239.11-
Mar 04, 20249.249.249.249.249.12-
Mar 01, 20249.209.209.209.209.08-
Feb 29, 20249.189.189.189.189.06-
Feb 29, 20240.04 Dividend
Feb 28, 20249.169.169.169.169.00-
Feb 27, 20249.209.209.209.209.04-
Feb 26, 20249.249.249.249.249.08-
Feb 23, 20249.189.189.189.189.02-
Feb 22, 20249.149.149.149.148.98-
Feb 21, 20249.189.189.189.189.02-
Feb 20, 20249.179.179.179.179.01-
Feb 16, 20249.219.219.219.219.05-
Feb 15, 20249.169.169.169.169.00-
Feb 14, 20249.129.129.129.128.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...