STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

iShares BBB Rated Corporate Bond ETF (LQDB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

83.44

+0.36

(+0.44%)

As of 11:30AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	83.30	83.44	83.26	83.44	83.44	206
May 01, 2024	0.322 Dividend
Apr 30, 2024	83.40	83.40	83.40	83.40	83.08	200
Apr 29, 2024	83.80	83.80	83.67	83.76	83.44	300
Apr 26, 2024	83.49	83.49	83.49	83.49	83.16	100
Apr 25, 2024	83.25	83.25	83.25	83.25	82.92	100
Apr 24, 2024	83.43	83.43	83.43	83.43	83.10	100
Apr 23, 2024	83.88	83.88	83.73	83.73	83.41	500
Apr 22, 2024	83.46	83.66	83.40	83.57	83.25	5,400
Apr 19, 2024	83.55	83.55	83.37	83.37	83.05	500
Apr 18, 2024	83.30	83.30	83.30	83.30	82.98	100
Apr 17, 2024	83.50	83.50	83.44	83.44	83.12	100
Apr 16, 2024	83.14	83.14	83.11	83.11	82.79	600
Apr 15, 2024	83.73	83.73	83.01	83.19	82.87	6,400
Apr 12, 2024	84.15	84.15	84.03	84.03	83.71	200
Apr 11, 2024	83.89	83.89	83.89	83.89	83.57	300
Apr 10, 2024	84.37	84.37	83.95	83.95	83.63	300
Apr 09, 2024	84.92	84.92	84.92	84.92	84.59	100
Apr 08, 2024	84.62	84.62	84.62	84.62	84.30	100
Apr 05, 2024	84.77	84.78	84.61	84.61	84.29	600
Apr 04, 2024	84.89	84.89	84.89	84.89	84.57	100
Apr 03, 2024	84.55	84.84	84.55	84.84	84.51	1,300
Apr 02, 2024	84.58	84.75	84.57	84.75	84.42	200
Apr 01, 2024	84.82	84.82	84.82	84.82	84.49	300
Apr 01, 2024	0.32 Dividend
Mar 28, 2024	85.79	85.79	85.65	85.77	85.12	600
Mar 27, 2024	85.77	85.77	85.77	85.77	85.12	100
Mar 26, 2024	85.34	85.34	85.34	85.34	84.69	100
Mar 25, 2024	85.35	85.35	85.35	85.35	84.70	100
Mar 22, 2024	85.77	85.77	85.59	85.59	84.94	200
Mar 21, 2024	85.34	85.34	85.34	85.34	84.69	100
Mar 20, 2024	85.21	85.22	85.21	85.22	84.57	100
Mar 19, 2024	85.12	85.12	85.10	85.10	84.45	1,200
Mar 18, 2024	84.93	84.95	84.80	84.83	84.19	4,400
Mar 15, 2024	84.96	85.08	84.96	85.03	84.39	1,600
Mar 14, 2024	85.03	85.05	84.96	84.96	84.31	1,000
Mar 13, 2024	85.52	85.52	85.44	85.44	84.79	200
Mar 12, 2024	85.48	85.51	85.48	85.51	84.86	400
Mar 11, 2024	85.70	85.70	85.70	85.70	85.05	100
Mar 08, 2024	85.69	85.69	85.69	85.69	85.05	100
Mar 07, 2024	85.61	85.61	85.61	85.61	84.96	100
Mar 06, 2024	85.43	85.43	85.43	85.43	84.78	100
Mar 05, 2024	85.25	85.40	85.25	85.31	84.67	1,400
Mar 04, 2024	84.89	84.90	84.89	84.90	84.26	100
Mar 01, 2024	84.87	85.09	84.87	85.07	84.43	2,100
Mar 01, 2024	0.305 Dividend
Feb 29, 2024	84.98	84.98	84.90	84.96	84.01	1,800
Feb 28, 2024	84.89	84.91	84.89	84.90	83.95	1,300
Feb 27, 2024	84.85	84.85	84.85	84.85	83.91	100
Feb 26, 2024	84.91	84.95	84.91	84.95	84.01	1,300
Feb 23, 2024	84.90	85.19	84.90	85.14	84.19	2,300
Feb 22, 2024	84.97	85.00	84.88	84.94	83.99	1,100
Feb 21, 2024	84.90	84.90	84.90	84.90	83.95	100
Feb 20, 2024	85.14	85.14	85.01	85.05	84.11	900
Feb 16, 2024	84.79	84.82	84.79	84.82	83.87	400
Feb 15, 2024	85.33	85.33	85.10	85.10	84.15	6,100
Feb 14, 2024	84.83	84.83	84.83	84.83	83.88	500
Feb 13, 2024	84.64	84.64	84.47	84.53	83.59	1,000
Feb 12, 2024	85.15	85.35	85.13	85.27	84.32	3,400
Feb 09, 2024	85.19	85.19	85.19	85.19	84.24	100
Feb 08, 2024	85.36	85.36	85.29	85.29	84.34	2,600
Feb 07, 2024	85.67	85.72	85.66	85.71	84.75	3,200
Feb 06, 2024	85.66	85.91	85.66	85.81	84.86	3,100
Feb 05, 2024	85.41	85.41	85.41	85.41	84.45	100
Feb 02, 2024	86.03	86.07	86.03	86.07	85.12	500
Feb 01, 2024	86.55	86.70	86.55	86.66	85.69	1,100
Feb 01, 2024	0.308 Dividend
Jan 31, 2024	86.40	86.40	86.40	86.40	85.13	900
Jan 30, 2024	86.25	86.25	86.25	86.25	84.99	100
Jan 29, 2024	86.04	86.11	86.04	86.11	84.85	300
Jan 26, 2024	85.90	85.93	85.85	85.87	84.61	4,300
Jan 25, 2024	85.92	85.96	85.92	85.96	84.70	200
Jan 24, 2024	85.64	85.64	85.48	85.49	84.24	300
Jan 23, 2024	85.65	85.65	85.65	85.65	84.39	100
Jan 22, 2024	85.85	85.85	85.85	85.85	84.59	100
Jan 19, 2024	85.68	85.68	85.68	85.68	84.43	100
Jan 18, 2024	85.63	85.63	85.63	85.63	84.37	100
Jan 17, 2024	85.67	85.83	85.67	85.76	84.50	500
Jan 16, 2024	86.24	86.24	85.84	85.92	84.66	800
Jan 12, 2024	86.49	86.58	86.49	86.58	85.31	100
Jan 11, 2024	86.38	86.38	86.38	86.38	85.11	100
Jan 10, 2024	86.16	86.16	85.96	85.96	84.70	200
Jan 09, 2024	85.93	86.13	85.86	86.13	84.87	1,300
Jan 08, 2024	85.85	85.98	85.85	85.97	84.71	500
Jan 05, 2024	85.63	85.65	85.48	85.53	84.28	2,200
Jan 04, 2024	85.72	85.75	85.72	85.75	84.50	1,800
Jan 03, 2024	85.89	86.08	85.89	86.08	84.82	500
Jan 02, 2024	86.30	86.30	86.18	86.18	84.92	1,200
Dec 29, 2023	86.71	86.80	86.69	86.69	85.42	400
Dec 28, 2023	87.03	87.03	86.87	86.87	85.60	1,000
Dec 27, 2023	87.14	87.14	87.02	87.02	85.75	400
Dec 26, 2023	86.40	86.40	86.40	86.40	85.13	100
Dec 22, 2023	86.25	86.25	86.25	86.25	84.99	100
Dec 21, 2023	86.33	86.33	86.33	86.33	85.07	400
Dec 20, 2023	86.26	86.30	86.26	86.30	85.04	100
Dec 19, 2023	86.23	86.23	86.08	86.08	84.82	500
Dec 18, 2023	86.01	86.08	85.99	85.99	84.72	400
Dec 15, 2023	86.16	86.25	86.16	86.25	84.99	100
Dec 14, 2023	86.17	86.35	86.17	86.35	85.08	1,100
Dec 14, 2023	0.312 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,776.66+48.11(+0.22%)

S&P 5005,042.43+24.04(+0.48%)

DOW38,058.36+155.07(+0.41%)

CAD/USD0.7292+0.0010(+0.14%)

CRUDE OIL78.98-0.02(-0.03%)

Bitcoin CAD80,441.04+1,867.20(+2.38%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

iShares BBB Rated Corporate Bond ETF (LQDB)

S&P/TSX
21,776.66
+48.11(+0.22%)

S&P 500
5,042.43
+24.04(+0.48%)

DOW
38,058.36
+155.07(+0.41%)

CAD/USD
0.7292
+0.0010(+0.14%)

CRUDE OIL
78.98
-0.02(-0.03%)

Bitcoin CAD
80,441.04
+1,867.20(+2.38%)