iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

LQD
🏛️ 德国 →
94.78
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 98.69 98.69 98.69 98.69 0.0M
2022-12-29 98.48 98.48 98.48 98.48 0.0M
2022-12-28 98.80 98.80 98.80 98.80 0.0M
2022-12-27 99.55 99.55 99.55 99.55 0.0M
2022-12-23 100.56 100.56 100.56 100.56 0.0M
2022-12-22 100.28 100.28 100.28 100.28 0.0M
2022-12-21 100.32 100.32 100.32 100.32 0.0M
2022-12-20 100.80 100.80 100.80 100.80 0.0M
2022-12-19 102.02 102.02 102.02 102.02 0.0M
2022-12-16 102.04 102.04 102.04 102.04 0.0M
2022-12-14 102.50 102.50 102.50 102.50 0.0M
2022-12-13 102.42 102.42 102.42 102.42 0.0M
2022-12-12 102.66 102.66 102.66 102.66 0.0M
2022-12-09 103.04 103.04 103.04 103.04 0.0M
2022-12-08 103.94 103.94 103.94 103.94 0.0M
2022-12-07 103.42 103.42 103.42 103.42 0.0M
2022-12-06 102.82 102.82 102.82 102.82 0.0M
2022-12-05 102.64 102.64 102.64 102.64 0.0M
2022-12-02 102.48 102.48 102.48 102.48 0.0M
2022-12-01 101.90 101.90 101.90 101.90 0.0M
2022-11-30 102.28 102.28 102.28 102.28 0.0M
2022-11-29 102.76 102.76 102.76 102.76 0.0M
2022-11-28 103.12 103.12 103.12 103.12 0.0M
2022-11-25 102.64 102.64 102.64 102.64 0.0M
2022-11-24 102.52 102.52 102.52 102.52 0.0M
2022-11-23 102.38 102.38 102.38 102.38 0.0M
2022-11-22 102.22 102.22 102.22 102.22 0.0M
2022-11-21 102.04 102.04 102.04 102.04 0.0M
2022-11-18 101.00 101.00 101.00 101.00 0.0M
2022-11-17 102.06 102.06 102.06 102.06 0.0M
2022-11-16 100.84 100.84 100.84 100.84 0.0M
2022-11-15 100.44 100.44 100.44 100.44 0.0M
2022-11-14 100.30 100.30 100.30 100.30 0.0M
2022-11-11 101.90 101.90 101.90 101.90 0.0M
2022-11-10 100.06 100.06 100.06 100.06 0.0M
2022-11-09 99.55 100.96 99.55 100.96 0.0M
2022-11-08 99.99 99.99 99.99 99.99 0.0M
2022-11-07 100.92 100.92 100.92 100.92 0.0M
2022-11-04 103.18 103.18 103.18 103.18 0.0M
2022-11-03 102.92 102.92 102.92 102.92 0.0M
2022-11-02 102.80 102.80 102.80 102.80 0.0M
2022-10-31 102.14 102.14 102.14 102.14 0.0M
2022-10-28 100.82 100.82 100.82 100.82 0.0M
2022-10-27 100.22 100.22 100.22 100.22 0.0M
2022-10-26 100.06 100.06 100.06 100.06 0.0M
2022-10-25 100.08 100.08 100.08 100.08 0.0M
2022-10-24 100.10 100.10 100.10 100.10 0.0M
2022-10-21 100.68 100.68 100.68 100.68 0.0M
2022-10-20 101.90 101.90 101.90 101.90 0.0M
2022-10-19 102.62 103.34 102.62 103.34 0.0M
2022-10-18 102.86 102.86 102.86 102.86 0.0M
2022-10-17 102.76 102.76 102.76 102.76 0.0M
2022-10-14 103.30 103.30 103.30 103.30 0.0M
2022-10-13 103.60 103.60 103.60 103.60 0.0M
2022-10-12 103.98 103.98 103.98 103.98 0.0M
2022-10-11 103.60 103.60 103.60 103.60 0.0M
2022-10-10 103.84 103.84 103.84 103.84 0.0M
2022-10-07 104.74 104.74 104.74 104.74 0.0M
2022-10-06 104.10 104.10 104.10 104.10 0.0M
2022-10-05 103.52 103.52 103.52 103.52 0.0M
2022-10-04 105.78 105.78 105.78 105.78 0.0M
2022-09-30 103.72 103.72 103.72 103.72 0.0M
2022-09-29 105.66 105.66 105.66 105.66 0.0M
2022-09-28 105.04 105.04 105.04 105.04 0.0M
2022-09-27 106.58 106.58 106.58 106.58 0.0M
2022-09-26 107.30 107.30 107.30 107.30 0.0M
2022-09-23 106.10 106.10 106.10 106.10 0.0M
2022-09-22 107.50 107.50 107.50 107.50 0.0M
2022-09-21 106.00 106.00 106.00 106.00 0.0M
2022-09-20 106.44 106.44 106.44 106.44 0.0M
2022-09-19 106.10 106.10 106.10 106.10 0.0M
2022-09-16 106.22 106.22 106.22 106.22 0.0M
2022-09-15 107.50 107.50 107.50 107.50 0.0M
2022-09-14 106.76 106.76 106.76 106.76 0.0M
2022-09-13 106.14 106.14 106.14 106.14 0.0M
2022-09-12 106.66 106.66 106.66 106.66 0.0M
2022-09-09 106.82 106.82 106.82 106.82 0.0M
2022-09-08 107.70 107.70 107.70 107.70 0.0M
2022-09-07 106.88 106.88 106.88 106.88 0.0M
2022-09-06 108.30 108.30 108.30 108.30 0.0M
2022-09-05 109.08 109.08 109.08 109.08 0.0M
2022-09-02 107.54 107.54 107.54 107.54 0.0M
2022-08-31 109.88 109.88 109.88 109.88 0.0M
2022-08-30 109.68 109.68 109.68 109.68 0.0M
2022-08-29 110.36 110.36 110.36 110.36 0.0M
2022-08-26 111.18 111.18 111.18 111.18 0.0M
2022-08-25 110.06 110.06 110.06 110.06 0.0M
2022-08-24 110.76 110.76 110.76 110.76 0.0M
2022-08-23 110.80 110.80 110.80 110.80 0.0M
2022-08-22 109.90 109.90 109.90 109.90 0.0M
2022-08-19 110.94 110.94 110.94 110.94 0.0M
2022-08-18 109.84 109.84 109.84 109.84 0.0M
2022-08-17 111.00 111.00 111.00 111.00 0.0M
2022-08-16 111.42 111.42 111.42 111.42 0.0M
2022-08-15 110.52 110.52 110.52 110.52 0.0M
2022-08-12 108.90 108.90 108.90 108.90 0.0M
2022-08-11 110.28 110.28 110.28 110.28 0.0M
2022-08-10 109.62 109.62 109.62 109.62 0.0M
2022-08-09 110.46 110.46 110.46 110.46 0.0M
2022-08-08 110.24 110.24 110.24 110.24 0.0M
2022-08-05 111.38 111.38 111.38 111.38 0.0M
2022-08-04 111.62 111.62 111.62 111.62 0.0M
2022-08-03 111.86 111.86 111.86 111.86 0.0M
2022-08-02 110.46 110.46 110.46 110.46 0.0M
2022-07-29 111.24 111.24 111.24 111.24 0.0M
2022-07-28 109.96 109.96 109.96 109.96 0.0M
2022-07-27 110.72 110.72 110.72 110.72 0.0M
2022-07-26 109.04 109.04 109.04 109.04 0.0M
2022-07-25 110.46 110.46 110.46 110.46 0.0M
2022-07-22 109.62 109.62 109.62 109.62 0.0M
2022-07-21 108.20 108.20 108.20 108.20 0.0M
2022-07-20 108.42 108.42 108.42 108.42 0.0M
2022-07-19 108.76 108.76 108.08 108.08 0.0M
2022-07-18 110.48 110.48 110.48 110.48 0.0M
2022-07-15 110.00 110.00 110.00 110.00 0.0M
2022-07-14 110.32 110.32 110.32 110.32 0.0M
2022-07-13 109.68 109.68 109.68 109.68 0.0M
2022-07-12 109.04 109.04 109.04 109.04 0.0M
2022-07-11 107.34 107.34 107.34 107.34 0.0M
2022-07-08 107.66 107.66 107.66 107.66 0.0M
2022-07-07 107.82 107.82 107.82 107.82 0.0M
2022-07-06 107.04 107.04 107.04 107.04 0.0M
2022-07-05 106.02 106.02 106.02 106.02 0.0M
2022-07-04 105.24 105.24 105.24 105.24 0.0M
2022-07-01 104.00 104.00 104.00 104.00 0.0M
2022-06-30 103.36 103.36 103.36 103.36 0.0M
2022-06-29 103.22 103.22 103.22 103.22 0.0M
2022-06-28 102.60 102.60 102.60 102.60 0.0M
2022-06-27 103.40 103.40 103.40 103.40 0.0M
2022-06-24 103.94 103.94 103.94 103.94 0.0M
2022-06-23 102.38 102.38 102.38 102.38 0.0M
2022-06-22 101.40 101.40 101.40 101.40 0.0M
2022-06-21 104.72 104.72 104.72 104.72 0.0M
2022-06-20 103.34 103.34 103.34 103.34 0.0M
2022-06-17 103.78 103.78 103.78 103.78 0.0M
2022-06-16 103.46 103.46 103.46 103.46 0.0M
2022-06-15 102.12 102.12 102.12 102.12 0.0M
2022-06-14 103.78 103.78 103.78 103.78 0.0M
2022-06-13 102.86 102.86 102.86 102.86 0.0M
2022-06-10 104.20 104.20 104.20 104.20 0.0M
2022-06-09 103.84 103.84 103.84 103.84 0.0M
2022-06-08 104.68 104.68 104.68 104.68 0.0M
2022-06-07 103.60 103.60 103.60 103.60 0.0M
2022-06-06 104.72 104.72 104.72 104.72 0.0M
2022-06-03 104.92 104.92 104.92 104.92 0.0M
2022-06-02 105.74 105.74 105.74 105.74 0.0M
2022-05-31 106.50 106.50 106.50 106.50 0.0M
2022-05-30 106.76 106.76 106.76 106.76 0.0M
2022-05-27 105.42 105.42 105.42 105.42 0.0M
2022-05-26 106.42 106.42 106.42 106.42 0.0M
2022-05-25 105.48 105.48 105.48 105.48 0.0M
2022-05-24 103.44 103.44 103.44 103.44 0.0M
2022-05-23 106.22 106.22 106.22 106.22 0.0M
2022-05-20 105.52 105.52 105.52 105.52 0.0M
2022-05-19 105.32 105.32 105.32 105.32 0.0M
2022-05-18 104.62 104.62 104.62 104.62 0.0M
2022-05-17 106.50 106.50 106.50 106.50 0.0M
2022-05-16 106.02 106.02 106.02 106.02 0.0M
2022-05-13 108.00 108.00 108.00 108.00 0.0M
2022-05-12 105.70 105.70 105.70 105.70 0.0M
2022-05-11 105.14 105.14 105.14 105.14 0.0M
2022-05-10 105.18 105.18 105.18 105.18 0.0M
2022-05-09 103.68 103.68 103.68 103.68 0.0M
2022-05-06 105.86 105.86 105.86 105.86 0.0M
2022-05-05 106.44 106.44 106.44 106.44 0.0M
2022-05-04 106.22 106.22 106.22 106.22 0.0M
2022-05-03 105.60 105.60 105.60 105.60 0.0M
2022-04-29 107.40 107.40 107.40 107.40 0.0M
2022-04-28 107.62 107.62 107.62 107.62 0.0M
2022-04-27 107.74 107.74 107.74 107.74 0.0M
2022-04-26 106.14 106.14 106.14 106.14 0.0M
2022-04-25 103.56 103.56 103.56 103.56 0.0M
2022-04-22 103.90 103.90 103.90 103.90 0.0M
2022-04-21 105.34 105.34 105.34 105.34 0.0M
2022-04-20 103.86 103.86 103.86 103.86 0.0M
2022-04-19 105.54 105.54 105.54 105.54 0.0M
2022-04-14 106.38 106.38 106.38 106.38 0.0M
2022-04-13 107.00 107.00 107.00 107.00 0.0M
2022-04-12 105.48 105.48 105.48 105.48 0.0M
2022-04-11 106.32 106.32 106.32 106.32 0.0M
2022-04-08 107.98 107.98 107.98 107.98 0.0M
2022-04-07 107.60 107.60 107.60 107.60 0.0M
2022-04-06 108.92 108.92 108.92 108.92 0.0M
2022-04-05 109.94 109.94 109.94 109.94 0.0M
2022-04-04 108.98 108.98 108.98 108.98 0.0M
2022-03-31 107.82 107.82 107.82 107.82 0.0M
2022-03-30 107.90 107.90 107.90 107.90 0.0M
2022-03-29 108.50 108.50 108.50 108.50 0.0M
2022-03-28 107.66 107.66 107.66 107.66 0.0M
2022-03-25 108.88 108.88 108.88 108.88 0.0M
2022-03-24 109.38 109.38 109.38 109.38 0.0M
2022-03-23 108.38 108.38 108.38 108.38 0.0M
2022-03-22 109.00 109.00 109.00 109.00 0.0M
2022-03-21 109.48 109.48 109.48 109.48 0.0M
2022-03-18 109.38 109.38 109.38 109.38 0.0M
2022-03-17 108.78 108.78 108.78 108.78 0.0M
2022-03-16 109.20 109.20 109.20 109.20 0.0M
2022-03-15 107.28 107.28 107.28 107.28 0.0M
2022-03-14 110.10 110.10 110.10 110.10 0.0M
2022-03-11 108.96 108.96 108.96 108.96 0.0M
2022-03-10 108.42 108.42 108.42 108.42 0.0M
2022-03-09 111.10 111.10 111.10 111.10 0.0M
2022-03-08 110.10 110.10 110.10 110.10 0.0M
2022-03-07 111.98 111.98 111.98 111.98 0.0M
2022-03-04 111.06 111.06 111.06 111.06 0.0M
2022-03-03 110.38 110.38 110.38 110.38 0.0M
2022-03-02 111.54 111.54 111.54 111.54 0.0M
2022-02-28 108.32 108.32 108.32 108.32 0.0M
2022-02-25 108.26 108.26 108.26 108.26 0.0M
2022-02-24 105.20 105.20 105.20 105.20 0.0M
2022-02-23 108.56 108.56 108.56 108.56 0.0M
2022-02-22 106.94 106.94 106.94 106.94 0.0M
2022-02-21 108.78 108.78 108.78 108.78 0.0M
2022-02-18 108.36 108.36 108.36 108.36 0.0M
2022-02-17 107.48 107.48 107.48 107.48 0.0M
2022-02-16 107.52 107.52 107.52 107.52 0.0M
2022-02-15 108.44 108.44 108.44 108.44 0.0M
2022-02-14 108.74 108.74 108.74 108.74 0.0M
2022-02-11 107.68 107.68 107.68 107.68 0.0M
2022-02-10 109.14 109.14 109.14 109.14 0.0M
2022-02-09 109.22 109.22 109.22 109.22 0.0M
2022-02-08 109.24 109.24 109.24 109.24 0.0M
2022-02-07 109.06 109.06 109.06 109.06 0.0M
2022-02-04 110.46 110.46 110.46 110.46 0.0M
2022-02-03 112.20 112.20 112.20 112.20 0.0M
2022-02-02 112.54 112.54 112.54 112.54 0.0M
2022-01-31 113.54 113.54 113.54 113.54 0.0M
2022-01-28 114.08 114.08 114.08 114.08 0.0M
2022-01-27 111.56 111.56 111.56 111.56 0.0M
2022-01-26 112.66 112.66 112.66 112.66 0.0M
2022-01-25 111.78 111.78 111.78 111.78 0.0M
2022-01-24 113.56 113.56 113.56 113.56 0.0M
2022-01-21 112.32 112.32 112.32 112.32 0.0M
2022-01-20 112.64 112.64 112.64 112.64 0.0M
2022-01-19 111.42 111.42 111.42 111.42 0.0M
2022-01-18 112.22 112.22 112.22 112.22 0.0M
2022-01-17 112.30 112.30 112.30 112.30 0.0M
2022-01-14 113.00 113.00 113.00 113.00 0.0M
2022-01-13 112.44 112.44 112.44 112.44 0.0M
2022-01-12 113.68 113.68 113.68 113.68 0.0M
2022-01-11 113.36 113.36 113.36 113.36 0.0M
2022-01-10 113.74 113.74 113.74 113.74 0.0M
2022-01-07 114.64 114.64 114.64 114.64 0.0M
2022-01-06 114.48 114.48 114.48 114.48 0.0M
2022-01-05 115.12 115.12 115.12 115.12 0.0M
2022-01-04 115.48 115.48 115.48 115.48 0.0M
2022-01-03 115.92 115.92 115.92 115.92 0.0M