Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 124.12 124.49 123.98 124.46 13,191,954 +0.43(+0.35%)
Nov 27, 2020 123.86 124.09 123.80 124.03 3,788,405 +0.44(+0.36%)
Nov 25, 2020 123.67 123.69 123.47 123.59 7,465,767 +0.07(+0.06%)
Nov 24, 2020 123.76 123.83 123.49 123.51 12,466,714 -0.28(-0.23%)
Nov 23, 2020 123.73 123.86 123.62 123.79 9,622,893 +0.15(+0.12%)
Nov 20, 2020 123.49 123.80 123.28 123.64 20,371,360 -0.11(-0.09%)
Nov 19, 2020 123.31 123.89 123.23 123.75 17,922,562 +0.68(+0.55%)
Nov 18, 2020 122.98 123.20 122.93 123.06 13,216,643 +0.26(+0.21%)
Nov 17, 2020 122.58 122.91 122.46 122.80 13,165,454 +0.39(+0.32%)
Nov 16, 2020 122.05 122.45 121.99 122.41 14,178,538 +0.40(+0.32%)
Nov 13, 2020 122.02 122.17 121.89 122.01 9,188,508 +0.14(+0.12%)
Nov 12, 2020 121.49 121.87 121.39 121.87 18,794,618 +0.48(+0.40%)
Nov 11, 2020 121.33 121.41 121.07 121.38 4,187,335 +0.22(+0.19%)
Nov 10, 2020 121.17 121.66 121.12 121.16 20,973,510 -0.31(-0.26%)
Nov 09, 2020 122.40 122.50 121.46 121.47 23,670,770 -0.93(-0.76%)
Nov 06, 2020 122.47 122.53 122.17 122.40 13,102,645 -0.39(-0.31%)
Nov 05, 2020 122.71 122.97 122.54 122.79 15,966,614 +0.46(+0.37%)
Nov 04, 2020 121.88 122.44 121.83 122.33 22,275,020 +1.81(+1.50%)
Nov 03, 2020 120.35 120.56 120.23 120.52 12,975,814 +0.12(+0.10%)
Nov 02, 2020 120.40 120.66 120.32 120.40 20,580,280 +0.47(+0.39%)
Oct 30, 2020 120.42 120.66 119.93 119.94 22,161,734 -0.63(-0.52%)
Oct 29, 2020 120.89 120.89 120.25 120.56 16,440,243 -0.31(-0.26%)
Oct 28, 2020 121.44 121.50 120.84 120.88 15,140,110 -0.60(-0.49%)
Oct 27, 2020 121.14 121.49 121.08 121.48 7,831,640 +0.49(+0.41%)
Oct 26, 2020 120.88 121.08 120.82 120.98 10,901,087 +0.25(+0.21%)
Oct 23, 2020 120.45 120.83 120.44 120.73 13,392,307 +0.31(+0.25%)
Oct 22, 2020 120.62 120.66 120.32 120.43 10,773,115 -0.27(-0.22%)
Oct 21, 2020 120.71 120.96 120.66 120.70 9,912,624 -0.20(-0.16%)
Oct 20, 2020 121.06 121.08 120.87 120.89 14,956,276 -0.25(-0.21%)
Oct 19, 2020 121.30 121.36 121.08 121.15 9,627,685 -0.23(-0.19%)
Oct 16, 2020 121.53 121.85 121.36 121.38 9,747,969 -0.21(-0.17%)
Oct 15, 2020 121.70 121.75 121.51 121.58 14,780,603 -0.13(-0.10%)
Oct 14, 2020 121.78 121.88 121.52 121.71 14,489,315 +0.12(+0.10%)
Oct 13, 2020 121.67 121.78 121.42 121.59 10,289,684 -0.12(-0.10%)
Oct 12, 2020 121.17 121.75 121.16 121.71 6,094,027 +0.70(+0.58%)
Oct 09, 2020 120.64 121.06 120.58 121.01 11,127,586 +0.28(+0.23%)
Oct 08, 2020 120.77 120.94 120.63 120.73 13,493,940 +0.30(+0.25%)
Oct 07, 2020 120.41 120.84 120.28 120.44 16,441,651 +0.04(+0.03%)
Oct 06, 2020 120.58 121.03 120.13 120.40 24,943,760 -0.10(-0.08%)
Oct 05, 2020 120.62 120.86 120.46 120.50 11,237,944 -0.40(-0.33%)
Oct 02, 2020 120.77 120.97 120.54 120.90 12,075,132 +0.02(+0.01%)
Oct 01, 2020 120.41 121.01 120.36 120.89 14,096,834 +0.34(+0.28%)
Sep 30, 2020 120.50 120.62 120.29 120.55 13,001,335 -0.02(-0.01%)
Sep 29, 2020 120.86 120.97 120.55 120.57 9,418,692 -0.15(-0.13%)
Sep 28, 2020 120.38 120.74 120.26 120.72 9,587,627 +0.61(+0.51%)
Sep 25, 2020 120.17 120.32 119.95 120.11 10,943,449 -0.12(-0.10%)
Sep 24, 2020 120.52 120.64 120.12 120.24 23,014,230 -0.30(-0.25%)
Sep 23, 2020 121.40 121.46 120.47 120.54 19,846,044 -0.88(-0.72%)
Sep 22, 2020 121.44 121.53 121.27 121.42 9,270,456 +0.07(+0.06%)
Sep 21, 2020 121.68 121.68 121.23 121.35 13,500,236 -0.12(-0.10%)
Sep 18, 2020 121.76 121.81 121.43 121.46 11,138,782 -0.22(-0.18%)
Sep 17, 2020 121.95 121.97 121.52 121.69 13,622,330 +0.03(+0.02%)
Sep 16, 2020 121.86 121.95 121.48 121.66 9,909,934 +0.08(+0.07%)
Sep 15, 2020 121.47 121.69 121.46 121.58 10,491,285 +0.13(+0.11%)
Sep 14, 2020 121.35 121.69 121.33 121.44 15,528,550 +0.30(+0.25%)
Sep 11, 2020 121.10 121.35 120.97 121.14 10,920,876 +0.09(+0.07%)
Sep 10, 2020 120.85 121.19 120.70 121.05 14,107,694 +0.09(+0.07%)
Sep 09, 2020 120.91 121.43 120.82 120.96 13,007,247 +0.08(+0.07%)
Sep 08, 2020 120.93 121.19 120.80 120.88 15,568,866 +0.12(+0.10%)
Sep 04, 2020 121.71 121.81 120.69 120.76 14,725,845 -1.30(-1.06%)
Sep 03, 2020 122.48 122.51 122.00 122.06 18,385,420 -0.27(-0.22%)
Sep 02, 2020 121.75 122.43 121.70 122.33 15,908,958 +0.48(+0.40%)
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.