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 (%)
Jun 30, 2021 122.51 122.68 122.36 122.44 19,072,850 +0.14(+0.11%)
Jun 29, 2021 121.94 122.32 121.91 122.31 12,283,689 +0.15(+0.12%)
Jun 28, 2021 121.94 122.23 121.90 122.16 13,562,787 +0.52(+0.43%)
Jun 25, 2021 121.97 122.05 121.33 121.64 12,050,328 -0.32(-0.26%)
Jun 24, 2021 121.84 122.01 121.79 121.96 9,043,207 +0.24(+0.19%)
Jun 23, 2021 121.74 121.94 121.62 121.72 13,737,341 -0.19(-0.16%)
Jun 22, 2021 121.32 121.93 121.31 121.92 13,275,629 +0.20(+0.17%)
Jun 21, 2021 121.89 122.04 121.63 121.72 24,680,616 -0.71(-0.58%)
Jun 18, 2021 122.02 122.63 121.91 122.43 23,229,698 +0.64(+0.52%)
Jun 17, 2021 121.41 122.35 121.41 121.79 24,948,152 +0.67(+0.56%)
Jun 16, 2021 121.61 121.85 120.78 121.11 24,907,224 -0.35(-0.28%)
Jun 15, 2021 121.26 121.49 121.17 121.46 20,136,936 +0.09(+0.07%)
Jun 14, 2021 121.65 121.67 121.21 121.37 9,137,565 -0.45(-0.37%)
Jun 11, 2021 121.82 121.94 121.60 121.82 13,943,537 +0.10(+0.08%)
Jun 10, 2021 120.97 121.72 120.88 121.72 18,022,360 +0.55(+0.45%)
Jun 09, 2021 121.19 121.35 121.00 121.17 13,444,423 +0.44(+0.36%)
Jun 08, 2021 120.59 120.78 120.59 120.73 11,660,901 +0.46(+0.38%)
Jun 07, 2021 120.27 120.34 120.17 120.28 5,486,637 -0.10(-0.08%)
Jun 04, 2021 119.92 120.39 119.88 120.38 12,539,298 +0.85(+0.71%)
Jun 03, 2021 119.66 119.73 119.50 119.53 11,003,961 -0.47(-0.39%)
Jun 02, 2021 119.89 120.08 119.88 120.00 8,932,523 +0.19(+0.16%)
Jun 01, 2021 119.78 119.84 119.48 119.81 7,012,504 +0.02(+0.01%)
May 28, 2021 119.78 120.11 119.75 119.80 11,469,918 +0.10(+0.08%)
May 27, 2021 119.89 119.90 119.29 119.70 16,528,059 -0.36(-0.30%)
May 26, 2021 119.95 120.17 119.82 120.06 31,409,652 -0.06(-0.05%)
May 25, 2021 119.77 120.16 119.75 120.12 13,407,410 +0.45(+0.37%)
May 24, 2021 119.61 119.74 119.48 119.68 6,334,635 +0.33(+0.27%)
May 21, 2021 119.44 119.53 119.23 119.35 8,604,540 +0.08(+0.07%)
May 20, 2021 118.82 119.31 118.82 119.27 11,542,203 +0.81(+0.68%)
May 19, 2021 118.57 118.86 118.24 118.46 22,065,512 -0.21(-0.18%)
May 18, 2021 118.85 118.90 118.65 118.67 9,714,016 -0.39(-0.33%)
May 17, 2021 119.20 119.20 118.99 119.06 6,598,452 -0.14(-0.11%)
May 14, 2021 118.99 119.22 118.85 119.20 9,954,037 +0.65(+0.54%)
May 13, 2021 118.36 118.74 118.36 118.55 10,580,217 +0.45(+0.38%)
May 12, 2021 118.36 118.52 118.04 118.10 13,819,994 -0.65(-0.54%)
May 11, 2021 118.73 118.96 118.62 118.75 13,390,603 -0.44(-0.37%)
May 10, 2021 119.62 119.85 119.18 119.19 10,761,204 -0.65(-0.54%)
May 07, 2021 120.13 120.37 119.63 119.83 12,387,871 +0.05(+0.04%)
May 06, 2021 119.61 119.84 119.49 119.79 10,316,842 +0.23(+0.19%)
May 05, 2021 119.32 119.61 119.23 119.56 8,944,496 +0.15(+0.12%)
May 04, 2021 119.59 119.70 119.23 119.41 15,399,830 +0.07(+0.06%)
May 03, 2021 119.27 119.54 119.03 119.34 9,928,013 +0.29(+0.24%)
Apr 30, 2021 118.88 119.13 118.80 119.06 13,065,125 +0.25(+0.21%)
Apr 29, 2021 118.62 118.86 118.34 118.81 12,885,647 -0.14(-0.12%)
Apr 28, 2021 118.93 119.02 118.54 118.95 17,329,236 +0.02(+0.02%)
Apr 27, 2021 119.46 119.50 118.94 118.94 11,476,624 -0.53(-0.45%)
Apr 26, 2021 119.55 119.72 119.45 119.47 12,024,158 -0.06(-0.05%)
Apr 23, 2021 119.57 119.73 119.36 119.53 16,768,133 +0.10(+0.08%)
Apr 22, 2021 119.42 119.53 119.16 119.43 18,162,134 +0.12(+0.10%)
Apr 21, 2021 118.97 119.31 118.83 119.31 11,537,636 +0.41(+0.34%)
Apr 20, 2021 118.64 119.09 118.60 118.90 13,214,989 +0.23(+0.19%)
Apr 19, 2021 118.72 118.83 118.58 118.67 11,972,378 -0.31(-0.26%)
Apr 16, 2021 119.17 119.54 118.96 118.98 23,243,854 -0.82(-0.68%)
Apr 15, 2021 119.52 120.12 119.51 119.80 18,985,268 +0.74(+0.62%)
Apr 14, 2021 119.06 119.18 118.86 119.06 11,257,539 -0.16(-0.14%)
Apr 13, 2021 118.56 119.24 118.52 119.23 10,555,666 +0.53(+0.44%)
Apr 12, 2021 118.65 118.71 118.48 118.70 11,654,640 -0.03(-0.02%)
Apr 09, 2021 118.59 119.00 118.50 118.73 8,337,083 -0.25(-0.21%)
Apr 08, 2021 118.69 118.99 118.62 118.97 8,209,973 +0.44(+0.37%)
Apr 07, 2021 118.73 118.85 118.38 118.54 12,091,640 -0.24(-0.20%)
Apr 06, 2021 118.16 118.81 118.16 118.77 17,363,360 +0.79(+0.67%)
Apr 05, 2021 118.18 118.28 117.94 117.98 18,744,222 -0.58(-0.49%)
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.