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

134.00 USD +0.36 (+0.27%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 133.89 134.57 133.77 134.34 21,169,712 +0.70(+0.52%)
Jun 17, 2021 133.22 134.26 133.22 133.64 22,735,774 +0.74(+0.56%)
Jun 16, 2021 133.44 133.71 132.53 132.90 22,698,476 -0.38(-0.29%)
Jun 15, 2021 133.06 133.32 132.96 133.28 18,351,213 +0.10(+0.08%)
Jun 14, 2021 133.49 133.51 133.00 133.18 8,327,255 -0.49(-0.37%)
Jun 11, 2021 133.67 133.80 133.43 133.67 12,707,038 +0.11(+0.08%)
Jun 10, 2021 132.74 133.57 132.64 133.56 16,424,154 +0.60(+0.45%)
Jun 09, 2021 132.98 133.16 132.78 132.96 12,252,185 +0.48(+0.36%)
Jun 08, 2021 132.32 132.53 132.32 132.48 10,626,824 +0.50(+0.38%)
Jun 07, 2021 131.97 132.05 131.86 131.98 5,000,088 -0.11(-0.08%)
Jun 04, 2021 131.59 132.10 131.54 132.09 11,427,325 +0.93(+0.71%)
Jun 03, 2021 131.30 131.38 131.12 131.16 10,028,141 -0.52(-0.39%)
Jun 02, 2021 131.56 131.76 131.55 131.68 8,140,396 +0.21(+0.16%)
Jun 01, 2021 131.44 131.50 131.11 131.47 6,390,642 -0.24(-0.18%)
May 28, 2021 131.69 132.06 131.66 131.71 10,432,409 +0.11(+0.08%)
May 27, 2021 131.81 131.82 131.02 131.60 15,033,017 -0.40(-0.30%)
May 26, 2021 131.88 132.12 131.74 132.00 28,568,500 -0.07(-0.05%)
May 25, 2021 131.68 132.11 131.66 132.07 12,194,646 +0.49(+0.37%)
May 24, 2021 131.50 131.65 131.36 131.58 5,761,637 +0.36(+0.27%)
May 21, 2021 131.32 131.42 131.09 131.22 7,826,218 +0.09(+0.07%)
May 20, 2021 130.64 131.17 130.64 131.13 10,498,156 +0.89(+0.68%)
May 19, 2021 130.36 130.68 130.00 130.24 20,069,582 -0.23(-0.18%)
May 18, 2021 130.67 130.73 130.45 130.47 8,835,337 -0.43(-0.33%)
May 17, 2021 131.05 131.06 130.82 130.90 6,001,591 -0.15(-0.11%)
May 14, 2021 130.82 131.08 130.67 131.05 9,053,647 +0.71(+0.54%)
May 13, 2021 130.13 130.54 130.13 130.34 9,623,186 +0.49(+0.38%)
May 12, 2021 130.13 130.31 129.78 129.85 12,569,910 -0.71(-0.54%)
May 11, 2021 130.54 130.79 130.42 130.56 12,179,359 -0.48(-0.37%)
May 10, 2021 131.52 131.77 131.03 131.04 9,787,802 -0.71(-0.54%)
May 07, 2021 132.08 132.34 131.53 131.75 11,267,329 +0.05(+0.04%)
May 06, 2021 131.50 131.76 131.37 131.70 9,383,635 +0.25(+0.19%)
May 05, 2021 131.19 131.50 131.09 131.45 8,135,424 +0.16(+0.12%)
May 04, 2021 131.48 131.61 131.09 131.29 14,006,842 +0.08(+0.06%)
May 03, 2021 131.13 131.43 130.87 131.21 9,029,977 +0.06(+0.05%)
Apr 30, 2021 130.96 131.24 130.87 131.15 11,860,200 +0.27(+0.21%)
Apr 29, 2021 130.67 130.93 130.36 130.88 11,697,274 -0.16(-0.12%)
Apr 28, 2021 131.01 131.11 130.58 131.04 15,731,055 +0.02(+0.02%)
Apr 27, 2021 131.60 131.64 131.02 131.02 10,418,198 -0.59(-0.45%)
Apr 26, 2021 131.70 131.88 131.59 131.61 10,915,236 -0.06(-0.05%)
Apr 23, 2021 131.72 131.89 131.49 131.67 15,221,700 +0.11(+0.08%)
Apr 22, 2021 131.55 131.67 131.26 131.56 16,487,139 +0.13(+0.10%)
Apr 21, 2021 131.06 131.43 130.90 131.43 10,473,583 +0.45(+0.34%)
Apr 20, 2021 130.69 131.18 130.65 130.98 11,996,243 +0.25(+0.19%)
Apr 19, 2021 130.78 130.90 130.63 130.73 10,868,231 -0.34(-0.26%)
Apr 16, 2021 131.28 131.68 131.05 131.07 21,100,200 -0.90(-0.68%)
Apr 15, 2021 131.66 132.32 131.65 131.97 17,234,361 +0.81(+0.62%)
Apr 14, 2021 131.16 131.29 130.93 131.16 10,219,318 -0.18(-0.14%)
Apr 13, 2021 130.61 131.35 130.56 131.34 9,582,175 +0.58(+0.44%)
Apr 12, 2021 130.70 130.77 130.52 130.76 10,579,796 -0.03(-0.02%)
Apr 09, 2021 130.64 131.10 130.54 130.79 7,568,200 -0.27(-0.21%)
Apr 08, 2021 130.75 131.08 130.67 131.06 7,452,812 +0.48(+0.37%)
Apr 07, 2021 130.79 130.92 130.40 130.58 10,976,494 -0.26(-0.20%)
Apr 06, 2021 130.16 130.88 130.16 130.84 15,762,032 +0.87(+0.67%)
Apr 05, 2021 130.19 130.30 129.92 129.97 17,015,544 -0.64(-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.