Skip to main content

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

109.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 114.13 114.34 113.36 113.81 17,413,412 -0.45(-0.40%)
Apr 30, 2020 114.76 115.13 114.21 114.27 16,485,523 -0.78(-0.68%)
Apr 29, 2020 114.86 115.20 114.73 115.04 8,364,301 +0.75(+0.66%)
Apr 28, 2020 114.47 114.61 114.18 114.29 10,437,581 +0.31(+0.27%)
Apr 27, 2020 114.98 115.09 113.95 113.98 13,333,135 -0.93(-0.81%)
Apr 24, 2020 114.80 115.18 114.30 114.91 16,940,184 -0.08(-0.07%)
Apr 23, 2020 114.93 115.21 114.73 114.99 6,594,566 +0.49(+0.43%)
Apr 22, 2020 114.43 114.64 114.03 114.50 22,559,914 +0.07(+0.06%)
Apr 21, 2020 114.73 115.11 113.84 114.43 18,252,308 -0.41(-0.35%)
Apr 20, 2020 115.03 115.11 114.32 114.84 13,630,368 -0.65(-0.57%)
Apr 17, 2020 116.17 116.30 114.95 115.49 12,647,316 +0.38(+0.33%)
Apr 16, 2020 115.55 115.94 115.03 115.11 14,223,482 -0.57(-0.50%)
Apr 15, 2020 114.47 115.78 114.47 115.69 15,473,374 +0.77(+0.67%)
Apr 14, 2020 116.24 116.33 114.86 114.92 16,721,142 -0.57(-0.49%)
Apr 13, 2020 116.05 116.29 114.83 115.48 23,286,932 -1.13(-0.97%)
Apr 09, 2020 114.48 116.77 114.20 116.62 60,576,300 +5.24(+4.70%)
Apr 08, 2020 109.98 111.47 109.58 111.38 17,504,148 +1.97(+1.80%)
Apr 07, 2020 109.96 110.12 109.22 109.41 19,734,982 +0.17(+0.15%)
Apr 06, 2020 108.48 109.25 108.12 109.24 17,670,870 +2.11(+1.97%)
Apr 03, 2020 107.94 108.13 106.75 107.13 12,157,268 -0.56(-0.52%)
Apr 02, 2020 107.62 109.25 107.49 107.68 25,920,578 +0.28(+0.26%)
Apr 01, 2020 108.41 108.45 107.32 107.40 24,710,884 -1.58(-1.45%)
Mar 31, 2020 109.50 110.22 108.53 108.98 27,089,118 -0.36(-0.33%)
Mar 30, 2020 108.39 110.30 108.39 109.34 21,840,332 +1.31(+1.22%)
Mar 27, 2020 107.28 108.20 106.38 108.03 31,426,722 -0.22(-0.20%)
Mar 26, 2020 108.09 108.83 106.99 108.25 24,811,654 +0.09(+0.08%)
Mar 25, 2020 104.02 109.06 103.41 108.16 51,202,444 +4.94(+4.79%)
Mar 24, 2020 101.95 104.76 101.34 103.22 48,787,912 +2.07(+2.05%)
Mar 23, 2020 98.01 101.60 97.79 101.15 41,839,008 +6.96(+7.39%)
Mar 20, 2020 96.07 97.63 93.35 94.19 33,307,644 +1.49(+1.61%)
Mar 19, 2020 96.25 97.06 92.61 92.69 32,952,100 -4.82(-4.94%)
Mar 18, 2020 99.46 101.21 95.58 97.51 26,981,570 -5.14(-5.00%)
Mar 17, 2020 105.40 106.81 101.82 102.65 21,615,728 -4.39(-4.10%)
Mar 16, 2020 102.64 107.69 101.66 107.03 22,585,412 -1.55(-1.42%)
Mar 13, 2020 107.20 109.42 105.22 108.58 37,931,924 +4.51(+4.33%)
Mar 12, 2020 107.15 111.00 102.11 104.07 46,489,140 -5.22(-4.77%)
Mar 11, 2020 113.02 113.18 108.71 109.28 42,283,436 -3.71(-3.29%)
Mar 10, 2020 115.51 115.91 113.00 113.00 34,026,760 -2.60(-2.25%)
Mar 09, 2020 117.24 117.55 115.02 115.60 30,784,824 -2.88(-2.43%)
Mar 06, 2020 118.42 118.71 117.79 118.48 34,111,940 +0.82(+0.70%)
Mar 05, 2020 117.99 118.12 117.41 117.66 25,033,824 -0.04(-0.04%)
Mar 04, 2020 117.90 118.29 117.58 117.70 26,861,212 +0.17(+0.14%)
Mar 03, 2020 116.33 118.23 116.25 117.53 44,358,076 +1.32(+1.14%)
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.