Skip to main content

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

108.97 -0.05 (-0.05%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 123.09 123.37 122.90 123.27 13,230,446 +0.17(+0.14%)
Jul 30, 2020 123.17 123.24 122.93 123.10 10,033,251 -0.13(-0.11%)
Jul 29, 2020 122.69 123.24 122.58 123.24 8,557,723 +0.67(+0.54%)
Jul 28, 2020 122.89 122.95 122.53 122.57 14,503,036 -0.12(-0.10%)
Jul 27, 2020 123.13 123.22 122.61 122.69 7,123,922 -0.37(-0.30%)
Jul 24, 2020 123.11 123.31 122.92 123.07 10,220,216 -0.28(-0.22%)
Jul 23, 2020 123.38 123.42 123.11 123.34 10,711,515 +0.09(+0.07%)
Jul 22, 2020 123.21 123.27 123.05 123.26 6,991,801 +0.40(+0.33%)
Jul 21, 2020 122.89 123.05 122.77 122.86 8,655,748 +0.16(+0.13%)
Jul 20, 2020 122.62 122.69 122.43 122.69 8,130,289 +0.34(+0.28%)
Jul 17, 2020 122.36 122.44 122.02 122.36 6,822,006 +0.33(+0.27%)
Jul 16, 2020 121.82 122.10 121.71 122.03 8,711,083 +0.34(+0.28%)
Jul 15, 2020 121.61 121.70 121.39 121.69 9,893,762 +0.24(+0.20%)
Jul 14, 2020 121.05 121.57 121.00 121.45 14,034,977 +0.70(+0.58%)
Jul 13, 2020 121.08 121.25 120.67 120.74 25,203,738 -0.32(-0.27%)
Jul 10, 2020 121.46 121.55 120.89 121.06 10,148,950 -0.22(-0.18%)
Jul 09, 2020 120.86 121.40 120.66 121.29 11,008,612 +0.68(+0.56%)
Jul 08, 2020 120.89 120.92 120.49 120.61 11,260,156 -0.20(-0.16%)
Jul 07, 2020 120.64 120.89 120.49 120.81 13,069,246 +0.16(+0.13%)
Jul 06, 2020 120.43 120.75 120.26 120.64 14,260,838 +0.31(+0.26%)
Jul 02, 2020 120.25 120.39 120.10 120.33 10,923,448 +0.29(+0.24%)
Jul 01, 2020 119.53 120.23 119.29 120.04 13,324,534 +0.47(+0.39%)
Jun 30, 2020 119.40 119.59 118.96 119.57 13,047,630 +0.34(+0.28%)
Jun 29, 2020 118.69 119.23 118.39 119.23 12,322,778 +0.55(+0.46%)
Jun 26, 2020 118.59 118.77 118.37 118.68 8,217,244 +0.11(+0.09%)
Jun 25, 2020 118.56 118.67 118.30 118.57 21,502,682 +0.12(+0.10%)
Jun 24, 2020 118.54 118.59 117.97 118.45 13,900,629 -0.33(-0.28%)
Jun 23, 2020 118.86 119.18 118.73 118.78 10,553,066 -0.22(-0.19%)
Jun 22, 2020 119.11 119.40 118.77 119.00 11,399,726 -0.11(-0.10%)
Jun 19, 2020 119.09 119.30 118.79 119.11 15,457,629 +0.09(+0.07%)
Jun 18, 2020 118.78 119.05 118.55 119.02 10,468,957 +0.27(+0.22%)
Jun 17, 2020 119.12 119.22 118.06 118.76 22,647,360 -0.23(-0.19%)
Jun 16, 2020 119.91 119.92 118.66 118.99 18,335,242 -0.33(-0.28%)
Jun 15, 2020 117.25 119.86 117.18 119.32 27,004,624 +1.67(+1.42%)
Jun 12, 2020 117.99 118.21 117.16 117.65 18,226,782 +0.57(+0.49%)
Jun 11, 2020 117.87 118.06 116.57 117.08 31,811,664 -1.41(-1.19%)
Jun 10, 2020 117.93 118.69 117.43 118.49 18,972,754 +0.77(+0.66%)
Jun 09, 2020 118.03 118.10 117.66 117.72 20,228,078 -0.25(-0.21%)
Jun 08, 2020 117.78 118.16 117.62 117.97 17,854,574 +0.39(+0.33%)
Jun 05, 2020 117.42 117.74 116.90 117.58 24,913,382 +0.60(+0.52%)
Jun 04, 2020 117.47 117.61 116.90 116.97 10,998,572 -0.36(-0.30%)
Jun 03, 2020 117.41 117.59 116.99 117.33 17,096,366 -0.07(-0.06%)
Jun 02, 2020 117.18 117.62 117.10 117.40 13,032,400 +0.37(+0.32%)
Jun 01, 2020 116.81 117.03 116.68 117.02 17,340,890 -0.05(-0.04%)
May 29, 2020 116.49 117.09 116.31 117.08 15,891,432 +0.75(+0.65%)
May 28, 2020 116.11 116.50 115.82 116.32 13,938,745 +0.10(+0.08%)
May 27, 2020 116.11 116.27 115.91 116.22 11,507,039 +0.48(+0.41%)
May 26, 2020 116.10 116.30 115.70 115.75 14,507,154 -0.16(-0.14%)
May 22, 2020 115.92 116.15 115.75 115.91 14,148,433 +0.00(+0.00%)
May 21, 2020 116.16 116.17 115.77 115.91 12,470,835 -0.09(-0.08%)
May 20, 2020 115.07 116.05 114.97 115.99 16,991,676 +1.26(+1.10%)
May 19, 2020 114.69 114.98 114.31 114.73 15,255,874 +0.09(+0.08%)
May 18, 2020 114.27 115.28 114.27 114.65 17,251,794 +0.65(+0.57%)
May 15, 2020 113.60 114.05 113.48 114.00 20,283,378 +0.40(+0.35%)
May 14, 2020 113.07 113.62 112.62 113.60 19,145,620 +0.93(+0.83%)
May 13, 2020 112.88 113.12 112.57 112.67 15,114,967 +0.26(+0.23%)
May 12, 2020 112.78 112.80 111.90 112.41 21,155,096 +1.07(+0.96%)
May 11, 2020 112.07 112.21 111.31 111.34 13,909,465 -0.98(-0.88%)
May 08, 2020 112.47 112.69 112.06 112.32 13,855,584 -0.54(-0.48%)
May 07, 2020 112.88 113.07 112.53 112.86 12,623,290 +0.30(+0.27%)
May 06, 2020 113.41 113.47 112.37 112.56 12,023,998 -1.28(-1.12%)
May 05, 2020 113.86 114.15 113.65 113.84 8,196,591 -0.15(-0.13%)
May 04, 2020 113.98 114.35 113.83 113.99 10,675,102 +0.18(+0.16%)
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.