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

133.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 129.91 130.38 129.83 130.05 23,764,639 +0.34(+0.26%)
Mar 30, 2021 129.26 129.79 128.98 129.71 20,219,322 +0.40(+0.31%)
Mar 29, 2021 129.66 129.71 129.11 129.31 11,279,887 -0.31(-0.24%)
Mar 26, 2021 129.45 129.82 129.33 129.62 14,315,000 -0.09(-0.07%)
Mar 25, 2021 129.93 130.02 129.45 129.71 12,945,955 -0.15(-0.12%)
Mar 24, 2021 129.21 129.92 129.21 129.86 13,435,366 +0.39(+0.30%)
Mar 23, 2021 129.09 129.59 129.09 129.47 32,228,003 +0.38(+0.29%)
Mar 22, 2021 129.06 129.46 128.93 129.09 16,677,225 +0.46(+0.36%)
Mar 19, 2021 128.43 128.72 128.24 128.63 19,776,100 +0.19(+0.15%)
Mar 18, 2021 128.01 128.62 127.91 128.44 21,368,769 -0.74(-0.57%)
Mar 17, 2021 128.48 129.46 128.30 129.18 19,086,147 +0.12(+0.09%)
Mar 16, 2021 129.21 129.39 128.87 129.06 11,356,873 -0.09(-0.07%)
Mar 15, 2021 128.83 129.28 128.83 129.15 10,222,127 +0.44(+0.34%)
Mar 12, 2021 129.13 129.29 128.66 128.71 14,352,000 -1.50(-1.15%)
Mar 11, 2021 130.29 130.55 130.06 130.21 20,622,123 +0.08(+0.06%)
Mar 10, 2021 129.75 130.29 129.71 130.13 19,440,395 +0.61(+0.47%)
Mar 09, 2021 129.21 129.62 129.16 129.52 21,900,248 +0.97(+0.75%)
Mar 08, 2021 129.53 129.62 128.52 128.55 15,029,145 -1.21(-0.93%)
Mar 05, 2021 129.59 129.93 129.27 129.76 23,789,300 -0.17(-0.13%)
Mar 04, 2021 131.05 131.16 129.81 129.93 21,725,066 -1.07(-0.82%)
Mar 03, 2021 131.29 131.85 130.93 131.00 24,043,339 -0.98(-0.74%)
Mar 02, 2021 132.10 132.11 131.77 131.98 13,633,427 -0.15(-0.11%)
Mar 01, 2021 131.64 132.17 131.64 132.13 23,890,791 -0.14(-0.11%)
Feb 26, 2021 131.44 132.32 130.99 132.27 23,284,500 +1.73(+1.33%)
Feb 25, 2021 131.73 131.91 129.78 130.54 35,471,044 -2.10(-1.58%)
Feb 24, 2021 131.64 132.67 131.35 132.64 18,120,021 +0.20(+0.15%)
Feb 23, 2021 131.91 132.47 131.76 132.44 23,482,487 +0.10(+0.08%)
Feb 22, 2021 132.94 133.22 132.25 132.34 17,978,047 -0.83(-0.62%)
Feb 19, 2021 133.79 133.90 133.15 133.17 13,678,400 -0.97(-0.72%)
Feb 18, 2021 134.13 134.35 133.84 134.14 15,414,084 -0.26(-0.19%)
Feb 17, 2021 134.34 134.43 134.03 134.40 16,195,358 +0.67(+0.50%)
Feb 16, 2021 134.02 134.29 133.71 133.73 21,429,183 -0.95(-0.71%)
Feb 12, 2021 134.61 134.94 134.57 134.68 13,717,100 -0.44(-0.33%)
Feb 11, 2021 135.54 135.56 135.04 135.12 9,241,054 -0.36(-0.27%)
Feb 10, 2021 135.38 135.55 135.29 135.48 9,414,542 +0.32(+0.24%)
Feb 09, 2021 135.47 135.49 134.88 135.16 11,755,082 -0.21(-0.16%)
Feb 08, 2021 134.93 135.41 134.87 135.37 13,460,322 +0.58(+0.43%)
Feb 05, 2021 135.24 135.38 134.72 134.79 12,016,300 -0.36(-0.27%)
Feb 04, 2021 134.81 135.21 134.63 135.15 10,689,561 +0.23(+0.17%)
Feb 03, 2021 135.00 135.08 134.87 134.92 13,189,645 -0.32(-0.24%)
Feb 02, 2021 135.21 135.36 135.04 135.24 12,710,628 -0.36(-0.27%)
Feb 01, 2021 135.37 135.70 135.31 135.60 10,682,287 +0.00(+0.00%)
Jan 29, 2021 135.42 135.90 134.96 135.60 18,131,500 -0.21(-0.15%)
Jan 28, 2021 136.04 136.18 135.76 135.81 16,896,864 -0.22(-0.16%)
Jan 27, 2021 136.42 136.44 135.98 136.03 13,822,677 -0.24(-0.18%)
Jan 26, 2021 136.02 136.45 135.96 136.27 11,926,928 -0.01(-0.01%)
Jan 25, 2021 135.95 136.37 135.93 136.28 14,603,691 +0.58(+0.43%)
Jan 22, 2021 135.76 135.91 135.60 135.70 15,998,700 -0.10(-0.07%)
Jan 21, 2021 135.77 135.93 135.60 135.80 25,084,305 -0.54(-0.40%)
Jan 20, 2021 136.35 136.51 136.27 136.34 12,218,385 -0.04(-0.03%)
Jan 19, 2021 136.09 136.48 136.05 136.38 12,807,582 +0.24(+0.18%)
Jan 15, 2021 136.24 136.51 136.04 136.14 13,680,700 +0.21(+0.15%)
Jan 14, 2021 136.55 136.63 135.84 135.93 22,050,506 -0.59(-0.43%)
Jan 13, 2021 135.76 136.63 135.73 136.52 16,490,686 +1.05(+0.78%)
Jan 12, 2021 135.11 135.54 134.74 135.47 16,766,161 +0.29(+0.21%)
Jan 11, 2021 135.49 135.49 135.17 135.18 7,557,670 -0.58(-0.43%)
Jan 08, 2021 135.78 135.89 135.45 135.76 13,341,400 -0.10(-0.07%)
Jan 07, 2021 135.56 135.95 135.54 135.86 11,884,528 -0.02(-0.01%)
Jan 06, 2021 135.78 135.98 135.40 135.88 19,136,531 -1.11(-0.81%)
Jan 05, 2021 137.06 137.06 136.55 136.99 16,294,444 -0.44(-0.32%)
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.