Skip to main content

Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

105.19 +0.28 (+0.27%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 122.09 122.55 122.09 121.93 31,508,738 +0.27(+0.22%)
Nov 29, 2021 121.09 121.76 121.01 121.67 23,169,554 +0.08(+0.07%)
Nov 26, 2021 120.98 121.64 120.79 121.58 15,713,562 +0.98(+0.81%)
Nov 24, 2021 120.01 120.62 119.87 120.60 15,299,535 +0.58(+0.48%)
Nov 23, 2021 120.60 121.17 120.03 120.03 12,200,920 -0.86(-0.71%)
Nov 22, 2021 121.46 121.65 120.84 120.89 15,001,071 -1.06(-0.87%)
Nov 19, 2021 121.78 122.07 121.78 121.95 19,296,866 +0.46(+0.38%)
Nov 18, 2021 121.13 121.51 121.13 121.49 15,371,809 +0.28(+0.23%)
Nov 17, 2021 120.59 121.25 120.49 121.22 15,868,258 +0.48(+0.40%)
Nov 16, 2021 120.86 121.28 120.67 120.73 20,415,258 -0.20(-0.17%)
Nov 15, 2021 121.74 121.78 120.92 120.93 13,480,962 -0.93(-0.76%)
Nov 12, 2021 122.15 122.26 121.69 121.86 13,037,543 -0.13(-0.10%)
Nov 11, 2021 122.37 122.50 121.92 121.99 6,786,557 -0.35(-0.28%)
Nov 10, 2021 123.41 122.33 25,566,308 -1.27(-1.02%)
Nov 09, 2021 123.90 123.99 123.58 123.60 19,824,522 +0.33(+0.27%)
Nov 08, 2021 123.42 123.44 123.10 123.27 9,269,455 -0.28(-0.23%)
Nov 05, 2021 123.10 123.71 123.03 123.55 17,286,224 +0.90(+0.73%)
Nov 04, 2021 122.15 122.82 122.15 122.66 21,973,306 +0.64(+0.53%)
Nov 03, 2021 122.45 122.55 121.79 122.01 12,929,060 -0.31(-0.25%)
Nov 02, 2021 121.86 122.40 121.86 122.33 19,694,794 +0.47(+0.38%)
Nov 01, 2021 121.52 121.94 121.58 121.86 12,979,852 -0.22(-0.18%)
Oct 29, 2021 121.65 122.29 121.59 122.08 18,990,352 -0.06(-0.05%)
Oct 28, 2021 122.29 122.44 121.90 122.14 20,325,936 -0.18(-0.15%)
Oct 27, 2021 122.12 122.61 121.86 122.32 17,416,320 +0.74(+0.61%)
Oct 26, 2021 121.38 121.60 121.58 11,044,243 +0.52(+0.43%)
Oct 25, 2021 121.00 121.30 120.96 121.06 8,973,181 +0.05(+0.04%)
Oct 22, 2021 120.80 121.12 120.70 121.01 15,100,261 +0.48(+0.40%)
Oct 21, 2021 120.72 120.78 120.41 120.52 14,490,554 -0.26(-0.21%)
Oct 20, 2021 121.01 121.18 120.75 120.78 15,100,342 -0.29(-0.24%)
Oct 19, 2021 121.44 121.48 121.06 121.07 13,354,136 -0.67(-0.55%)
Oct 18, 2021 121.64 121.91 121.37 121.74 12,607,449 -0.10(-0.08%)
Oct 15, 2021 121.83 121.89 121.64 121.84 14,358,445 -0.44(-0.36%)
Oct 14, 2021 121.92 122.28 121.84 122.28 17,352,540 +0.58(+0.47%)
Oct 13, 2021 121.28 121.74 121.23 121.70 19,966,206 +0.61(+0.51%)
Oct 12, 2021 120.80 121.13 120.58 121.09 21,889,958 +0.77(+0.64%)
Oct 11, 2021 120.34 120.58 120.30 120.32 4,742,151 -0.23(-0.19%)
Oct 08, 2021 120.98 121.01 120.46 120.55 9,927,603 -0.56(-0.46%)
Oct 07, 2021 121.38 121.47 121.07 121.11 17,282,036 -0.54(-0.44%)
Oct 06, 2021 121.64 121.76 121.44 121.65 15,150,026 +0.04(+0.03%)
Oct 05, 2021 122.00 122.10 121.61 121.61 16,002,657 -0.50(-0.41%)
Oct 04, 2021 122.03 122.25 121.86 122.11 14,139,153 -0.20(-0.16%)
Oct 01, 2021 121.85 122.50 121.80 122.31 23,460,870 +0.88(+0.73%)
Sep 30, 2021 121.69 121.75 121.38 121.43 23,528,638 -0.32(-0.26%)
Sep 29, 2021 122.11 122.38 121.63 121.75 16,384,960 -0.03(-0.02%)
Sep 28, 2021 122.36 122.36 121.76 121.78 21,896,452 -1.31(-1.07%)
Sep 27, 2021 122.89 123.19 122.81 123.09 14,355,880 -0.06(-0.05%)
Sep 24, 2021 123.28 123.37 123.02 123.16 11,828,757 -0.26(-0.21%)
Sep 23, 2021 123.88 123.88 123.23 123.42 16,252,423 -0.86(-0.69%)
Sep 22, 2021 123.94 124.33 123.86 124.28 17,416,924 +0.35(+0.28%)
Sep 21, 2021 123.96 124.04 123.84 123.93 17,347,230 -0.01(-0.01%)
Sep 20, 2021 123.58 123.99 123.58 123.94 19,193,632 +0.38(+0.31%)
Sep 17, 2021 123.49 123.59 123.32 123.56 17,276,028 -0.27(-0.22%)
Sep 16, 2021 123.64 123.90 123.57 123.83 17,837,804 -0.17(-0.14%)
Sep 15, 2021 124.11 124.14 123.82 124.00 15,550,338 -0.15(-0.12%)
Sep 14, 2021 123.93 124.38 123.84 124.15 18,131,256 +0.38(+0.30%)
Sep 13, 2021 123.75 123.94 123.72 123.78 14,416,849 +0.30(+0.24%)
Sep 10, 2021 123.70 123.78 123.31 123.47 11,806,049 -0.36(-0.29%)
Sep 09, 2021 123.19 123.89 123.08 123.83 20,238,958 +0.80(+0.65%)
Sep 08, 2021 122.84 123.12 122.68 123.03 17,577,728 +0.39(+0.32%)
Sep 07, 2021 122.77 122.77 122.42 122.64 15,634,694 -0.58(-0.47%)
Sep 03, 2021 123.15 123.31 123.06 123.22 8,415,009 -0.45(-0.36%)
Sep 02, 2021 123.57 123.67 123.41 123.67 12,951,521 +0.22(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.