Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 118.84 119.64 118.44 119.59 25,752,658 +1.56(+1.33%)
Feb 25, 2021 119.11 119.27 117.34 118.03 39,230,976 -1.90(-1.58%)
Feb 24, 2021 119.02 119.95 118.76 119.93 20,040,744 +0.18(+0.15%)
Feb 23, 2021 119.27 119.77 119.13 119.75 25,971,634 +0.09(+0.08%)
Feb 22, 2021 120.20 120.45 119.58 119.66 19,883,722 -0.75(-0.62%)
Feb 19, 2021 120.97 121.07 120.39 120.41 15,128,311 -0.88(-0.72%)
Feb 18, 2021 121.27 121.48 121.01 121.28 17,047,978 -0.23(-0.19%)
Feb 17, 2021 121.47 121.55 121.18 121.52 17,912,068 +0.61(+0.50%)
Feb 16, 2021 121.17 121.42 120.89 120.91 23,700,680 -0.86(-0.71%)
Feb 12, 2021 121.71 122.01 121.67 121.77 15,171,114 -0.40(-0.33%)
Feb 11, 2021 122.55 122.57 122.10 122.17 10,220,606 -0.33(-0.27%)
Feb 10, 2021 122.41 122.56 122.32 122.50 10,412,484 +0.29(+0.24%)
Feb 09, 2021 122.49 122.50 121.95 122.21 13,001,122 -0.19(-0.16%)
Feb 08, 2021 122.00 122.43 121.94 122.40 14,887,117 +0.52(+0.43%)
Feb 05, 2021 122.28 122.40 121.81 121.87 13,290,029 -0.33(-0.27%)
Feb 04, 2021 121.89 122.26 121.73 122.20 11,822,655 +0.21(+0.17%)
Feb 03, 2021 122.06 122.13 121.94 121.99 14,587,748 -0.29(-0.24%)
Feb 02, 2021 122.25 122.39 122.10 122.28 14,057,956 -0.33(-0.27%)
Feb 01, 2021 122.40 122.69 122.34 122.60 11,814,610 +0.24(+0.20%)
Jan 29, 2021 122.20 122.63 121.78 122.36 20,093,044 -0.19(-0.16%)
Jan 28, 2021 122.76 122.89 122.51 122.55 18,724,840 -0.20(-0.16%)
Jan 27, 2021 123.10 123.12 122.70 122.75 15,318,074 -0.22(-0.18%)
Jan 26, 2021 122.74 123.12 122.69 122.97 13,217,234 -0.01(-0.01%)
Jan 25, 2021 122.68 123.06 122.66 122.98 16,183,582 +0.52(+0.43%)
Jan 22, 2021 122.51 122.64 122.37 122.45 17,729,508 -0.09(-0.07%)
Jan 21, 2021 122.52 122.66 122.36 122.54 27,798,032 -0.49(-0.40%)
Jan 20, 2021 123.04 123.18 122.97 123.03 13,540,223 -0.04(-0.03%)
Jan 19, 2021 122.80 123.16 122.77 123.07 14,193,162 +0.22(+0.18%)
Jan 15, 2021 122.94 123.18 122.76 122.85 15,160,737 +0.19(+0.15%)
Jan 14, 2021 123.22 123.29 122.58 122.66 24,436,026 -0.53(-0.43%)
Jan 13, 2021 122.51 123.29 122.48 123.19 18,274,720 +0.95(+0.78%)
Jan 12, 2021 121.92 122.31 121.58 122.25 18,579,996 +0.26(+0.21%)
Jan 11, 2021 122.26 122.26 121.97 121.98 8,375,291 -0.52(-0.43%)
Jan 08, 2021 122.53 122.62 122.23 122.51 14,784,730 -0.09(-0.07%)
Jan 07, 2021 122.33 122.68 122.31 122.60 13,170,248 -0.02(-0.01%)
Jan 06, 2021 122.53 122.70 122.18 122.61 21,206,804 -1.00(-0.81%)
Jan 05, 2021 123.68 123.68 123.22 123.62 18,057,248 -0.40(-0.32%)
Jan 04, 2021 124.43 124.43 123.96 124.01 16,502,394 -0.63(-0.51%)
Dec 31, 2020 124.64 124.64 124.64 5,921,112 +0.03(+0.02%)
Dec 30, 2020 124.43 124.63 124.34 124.62 5,921,112 +0.16(+0.13%)
Dec 29, 2020 124.18 124.47 124.17 124.46 7,293,805 +0.05(+0.04%)
Dec 28, 2020 124.14 124.44 124.08 124.40 6,957,502 +0.08(+0.07%)
Dec 24, 2020 124.06 124.38 124.06 124.32 3,764,502 +0.42(+0.34%)
Dec 23, 2020 123.55 123.91 123.31 123.90 8,370,276 +0.03(+0.02%)
Dec 22, 2020 123.80 123.89 123.61 123.87 11,333,168 +0.34(+0.28%)
Dec 21, 2020 123.74 123.75 123.32 123.53 13,215,133 -0.24(-0.20%)
Dec 18, 2020 124.06 124.09 123.64 123.77 9,731,964 -0.09(-0.07%)
Dec 17, 2020 124.09 124.15 123.60 123.86 13,673,710 +0.18(+0.15%)
Dec 16, 2020 123.53 123.92 123.27 123.68 13,687,435 -0.10(-0.08%)
Dec 15, 2020 123.53 123.80 123.46 123.78 13,608,025 +0.24(+0.20%)
Dec 14, 2020 123.36 123.66 123.26 123.54 8,888,037 -0.09(-0.07%)
Dec 11, 2020 123.50 123.65 123.30 123.63 10,019,463 +0.13(+0.10%)
Dec 10, 2020 122.99 123.52 122.98 123.50 15,021,653 +0.61(+0.50%)
Dec 09, 2020 123.01 123.01 122.58 122.89 23,124,754 -0.45(-0.37%)
Dec 08, 2020 123.71 123.78 123.28 123.34 14,211,150 -0.14(-0.12%)
Dec 07, 2020 123.68 123.81 123.44 123.48 18,541,436 +0.11(+0.09%)
Dec 04, 2020 123.50 123.68 123.23 123.37 13,904,144 -0.68(-0.55%)
Dec 03, 2020 123.96 124.30 123.81 124.06 20,841,638 +0.49(+0.39%)
Dec 02, 2020 123.79 123.82 123.36 123.57 17,364,852 -0.41(-0.33%)
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.