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 (%)
Jul 31, 2018 96.34 96.47 96.28 96.38 7,304,328 +0.30(+0.31%)
Jul 30, 2018 96.02 96.16 96.01 96.08 7,767,833 -0.13(-0.14%)
Jul 27, 2018 96.37 96.37 96.13 96.22 6,602,745 +0.12(+0.13%)
Jul 26, 2018 96.10 96.21 95.98 96.09 7,039,213 +0.09(+0.10%)
Jul 25, 2018 96.08 96.08 95.92 96.00 8,859,473 +0.12(+0.13%)
Jul 24, 2018 95.59 95.89 95.59 95.87 5,340,668 +0.30(+0.31%)
Jul 23, 2018 95.79 95.85 95.51 95.58 5,664,481 -0.38(-0.40%)
Jul 20, 2018 96.03 96.07 95.85 95.96 6,267,984 -0.28(-0.29%)
Jul 19, 2018 96.08 96.37 96.06 96.24 6,123,624 +0.15(+0.16%)
Jul 18, 2018 96.20 96.20 96.04 96.09 4,236,809 -0.02(-0.02%)
Jul 17, 2018 96.18 96.23 96.07 96.11 7,394,792 -0.07(-0.07%)
Jul 16, 2018 96.17 96.27 95.99 96.17 3,187,268 -0.16(-0.16%)
Jul 13, 2018 96.34 96.42 96.27 96.33 5,133,021 +0.08(+0.08%)
Jul 12, 2018 96.08 96.25 96.02 96.26 3,993,312 +0.21(+0.22%)
Jul 11, 2018 95.97 96.07 95.85 96.05 4,889,977 +0.19(+0.20%)
Jul 10, 2018 95.95 96.06 95.84 95.86 7,955,735 -0.11(-0.11%)
Jul 09, 2018 95.82 96.00 95.77 95.97 6,199,361 +0.07(+0.07%)
Jul 06, 2018 95.95 95.98 95.82 95.90 2,961,237 +0.13(+0.14%)
Jul 05, 2018 95.56 95.77 95.54 95.77 5,681,640 +0.30(+0.31%)
Jul 03, 2018 95.47 95.47 95.47 0 +0.35(+0.37%)
Jul 02, 2018 95.26 95.26 95.07 95.12 5,772,493 +0.01(+0.01%)
Jun 29, 2018 95.33 95.05 95.10 9,470,738 +0.05(+0.05%)
Jun 28, 2018 95.10 95.10 94.86 95.05 7,518,699 -0.12(-0.13%)
Jun 27, 2018 95.12 95.18 95.03 95.18 11,777,571 +0.32(+0.34%)
Jun 26, 2018 94.61 94.87 94.54 94.86 12,462,781 +0.32(+0.33%)
Jun 25, 2018 94.66 94.72 94.52 94.54 3,908,066 -0.09(-0.10%)
Jun 22, 2018 94.47 94.71 94.42 94.63 8,106,316 +0.12(+0.12%)
Jun 21, 2018 94.55 94.71 94.52 94.52 19,180,350 -0.07(-0.08%)
Jun 20, 2018 95.14 95.14 94.55 94.59 9,314,015 -0.53(-0.56%)
Jun 19, 2018 95.10 95.18 95.02 95.12 5,154,540 +0.05(+0.05%)
Jun 18, 2018 95.16 95.18 94.98 95.07 5,689,947 -0.10(-0.10%)
Jun 15, 2018 95.30 95.12 95.17 7,092,023 -0.13(-0.14%)
Jun 14, 2018 95.20 95.31 95.04 95.30 5,922,004 +0.43(+0.46%)
Jun 13, 2018 95.00 95.11 94.61 94.87 5,910,686 -0.09(-0.10%)
Jun 12, 2018 94.84 95.05 94.81 94.96 4,091,703 +0.01(+0.01%)
Jun 11, 2018 94.88 94.96 94.82 94.95 3,499,739 -0.09(-0.10%)
Jun 08, 2018 95.13 95.17 94.99 95.05 3,536,497 -0.16(-0.17%)
Jun 07, 2018 94.84 95.51 94.84 95.20 8,655,882 +0.32(+0.33%)
Jun 06, 2018 94.76 94.89 5,728,079 -0.35(-0.37%)
Jun 05, 2018 95.40 95.42 95.20 95.24 4,699,998 +0.07(+0.07%)
Jun 04, 2018 95.38 95.44 95.17 95.17 4,475,276 -0.22(-0.23%)
Jun 01, 2018 95.35 95.58 95.30 95.39 5,396,603 -0.18(-0.19%)
May 31, 2018 95.71 95.80 95.46 95.57 7,617,120 -0.04(-0.04%)
May 30, 2018 95.67 95.84 95.39 95.61 6,143,545 -0.37(-0.39%)
May 29, 2018 95.52 96.16 95.38 95.98 8,255,630 +0.50(+0.53%)
May 25, 2018 95.48 95.48 95.48 0 +0.28(+0.30%)
May 24, 2018 95.15 95.23 95.07 95.20 5,361,671 +0.26(+0.28%)
May 23, 2018 94.68 95.00 94.61 94.93 6,973,988 +0.41(+0.43%)
May 22, 2018 94.55 94.66 94.44 94.53 3,903,242 -0.10(-0.10%)
May 21, 2018 94.46 94.63 94.42 94.63 3,133,775 +0.06(+0.06%)
May 18, 2018 94.33 94.61 94.30 94.57 5,020,689 +0.39(+0.41%)
May 17, 2018 94.34 94.39 94.11 94.18 3,954,518 -0.18(-0.19%)
May 16, 2018 94.54 94.63 94.33 94.36 5,088,491 -0.12(-0.13%)
May 15, 2018 94.76 94.97 94.34 94.49 7,214,235 -0.72(-0.76%)
May 14, 2018 95.27 95.39 95.21 95.21 5,810,479 -0.17(-0.18%)
May 11, 2018 95.36 95.40 95.23 95.38 5,140,610 +0.17(+0.17%)
May 10, 2018 95.03 95.22 94.93 95.21 6,166,716 +0.48(+0.51%)
May 09, 2018 94.60 94.86 94.57 94.73 4,720,852 -0.02(-0.02%)
May 08, 2018 94.69 94.78 94.55 94.75 6,125,953 -0.03(-0.03%)
May 07, 2018 94.92 94.96 94.75 94.78 4,677,689 -0.11(-0.11%)
May 04, 2018 95.05 95.05 94.73 94.89 4,512,040 +0.13(+0.14%)
May 03, 2018 94.97 95.02 94.73 94.76 4,981,830 +0.02(+0.02%)
May 02, 2018 94.94 94.96 94.74 94.74 4,360,106 -0.07(-0.08%)
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.