Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.57 117.90 117.54 117.58 11,685,721 +0.10(+0.08%)
May 27, 2021 117.67 117.69 117.09 117.49 16,839,030 -0.36(-0.30%)
May 26, 2021 117.74 117.95 117.61 117.84 32,000,616 -0.06(-0.05%)
May 25, 2021 117.56 117.94 117.54 117.91 13,659,667 +0.44(+0.37%)
May 24, 2021 117.40 117.53 117.27 117.47 6,453,819 +0.32(+0.27%)
May 21, 2021 117.24 117.33 117.03 117.15 8,766,432 +0.08(+0.07%)
May 20, 2021 116.63 117.10 116.63 117.07 11,759,367 +0.79(+0.68%)
May 19, 2021 116.38 116.66 116.06 116.27 22,480,670 -0.20(-0.18%)
May 18, 2021 116.66 116.71 116.46 116.48 9,896,783 -0.38(-0.33%)
May 17, 2021 117.00 117.00 116.79 116.86 6,722,600 -0.13(-0.11%)
May 14, 2021 116.79 117.02 116.66 117.00 10,141,320 +0.63(+0.54%)
May 13, 2021 116.17 116.54 116.17 116.36 10,779,281 +0.44(+0.38%)
May 12, 2021 116.17 116.33 115.86 115.92 14,080,014 -0.63(-0.54%)
May 11, 2021 116.54 116.76 116.43 116.56 13,642,543 -0.43(-0.37%)
May 10, 2021 117.41 117.64 116.98 116.99 10,963,673 -0.63(-0.54%)
May 07, 2021 117.91 118.15 117.42 117.62 12,620,945 +0.05(+0.04%)
May 06, 2021 117.40 117.63 117.28 117.58 10,510,951 +0.22(+0.19%)
May 05, 2021 117.12 117.40 117.03 117.35 9,112,785 +0.14(+0.12%)
May 04, 2021 117.38 117.50 117.03 117.21 15,689,574 +0.07(+0.06%)
May 03, 2021 117.07 117.33 116.83 117.14 10,114,806 +0.28(+0.24%)
Apr 30, 2021 116.69 116.93 116.61 116.86 13,310,923 +0.24(+0.21%)
Apr 29, 2021 116.43 116.66 116.15 116.62 13,128,068 -0.14(-0.12%)
Apr 28, 2021 116.73 116.82 116.35 116.76 17,655,256 +0.02(+0.02%)
Apr 27, 2021 117.26 117.29 116.74 116.74 11,692,537 -0.53(-0.45%)
Apr 26, 2021 117.35 117.51 117.25 117.27 12,250,372 -0.05(-0.05%)
Apr 23, 2021 117.36 117.52 117.16 117.32 17,083,596 +0.10(+0.08%)
Apr 22, 2021 117.21 117.32 116.96 117.22 18,503,822 +0.12(+0.10%)
Apr 21, 2021 116.78 117.11 116.63 117.11 11,754,697 +0.40(+0.34%)
Apr 20, 2021 116.45 116.89 116.41 116.70 13,463,606 +0.22(+0.19%)
Apr 19, 2021 116.53 116.63 116.39 116.48 12,197,618 -0.30(-0.26%)
Apr 16, 2021 116.97 117.33 116.77 116.78 23,681,146 -0.80(-0.68%)
Apr 15, 2021 117.31 117.90 117.30 117.59 19,342,442 +0.72(+0.62%)
Apr 14, 2021 116.86 116.98 116.67 116.86 11,469,330 -0.16(-0.14%)
Apr 13, 2021 116.38 117.03 116.33 117.03 10,754,253 +0.52(+0.44%)
Apr 12, 2021 116.45 116.52 116.30 116.51 11,873,902 -0.03(-0.02%)
Apr 09, 2021 116.40 116.81 116.31 116.54 8,493,931 -0.24(-0.21%)
Apr 08, 2021 116.50 116.79 116.43 116.78 8,364,429 +0.43(+0.37%)
Apr 07, 2021 116.54 116.65 116.19 116.35 12,319,123 -0.23(-0.20%)
Apr 06, 2021 115.97 116.61 115.97 116.58 17,690,022 +0.77(+0.67%)
Apr 05, 2021 116.00 116.10 115.76 115.81 19,096,862 -0.57(-0.49%)
Apr 01, 2021 116.24 116.41 115.97 116.38 18,395,700 +0.72(+0.63%)
Mar 31, 2021 115.53 115.94 115.45 115.65 26,723,692 +0.30(+0.26%)
Mar 30, 2021 114.95 115.41 114.70 115.35 22,736,930 +0.36(+0.31%)
Mar 29, 2021 115.30 115.35 114.81 114.99 12,684,401 -0.27(-0.24%)
Mar 26, 2021 115.12 115.44 115.01 115.27 16,097,431 -0.08(-0.07%)
Mar 25, 2021 115.54 115.62 115.12 115.35 14,557,919 -0.13(-0.12%)
Mar 24, 2021 114.90 115.53 114.90 115.48 15,108,269 +0.35(+0.30%)
Mar 23, 2021 114.80 115.24 114.80 115.13 36,240,872 +0.34(+0.29%)
Mar 22, 2021 114.77 115.12 114.65 114.80 18,753,788 +0.41(+0.36%)
Mar 19, 2021 114.21 114.47 114.04 114.39 22,238,520 +0.17(+0.15%)
Mar 18, 2021 113.84 114.38 113.75 114.22 24,029,498 -0.66(-0.57%)
Mar 17, 2021 114.25 115.12 114.10 114.88 21,462,658 +0.11(+0.09%)
Mar 16, 2021 114.90 115.06 114.60 114.77 12,770,973 -0.08(-0.07%)
Mar 15, 2021 114.56 114.97 114.56 114.85 11,494,934 +0.39(+0.34%)
Mar 12, 2021 114.83 114.97 114.41 114.46 16,139,038 -1.33(-1.15%)
Mar 11, 2021 115.86 116.09 115.66 115.79 23,189,886 +0.07(+0.06%)
Mar 10, 2021 115.38 115.86 115.35 115.72 21,861,016 +0.54(+0.47%)
Mar 09, 2021 114.90 115.27 114.86 115.18 24,627,156 +0.86(+0.75%)
Mar 08, 2021 115.19 115.27 114.29 114.32 16,900,498 -1.08(-0.93%)
Mar 05, 2021 115.24 115.54 114.96 115.39 26,751,422 -0.15(-0.13%)
Mar 04, 2021 116.54 116.64 115.44 115.54 24,430,160 -0.95(-0.82%)
Mar 03, 2021 116.75 117.25 116.43 116.50 27,037,094 -0.87(-0.74%)
Mar 02, 2021 117.47 117.48 117.18 117.37 15,330,992 -0.13(-0.11%)
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.