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 (%)
Dec 31, 2021 122.55 122.82 122.29 122.35 9,222,304 -0.18(-0.15%)
Dec 30, 2021 122.22 122.56 121.96 122.53 6,029,603 +0.49(+0.40%)
Dec 29, 2021 122.22 122.34 121.87 122.05 7,866,752 -0.67(-0.55%)
Dec 28, 2021 123.13 123.17 122.56 122.72 7,434,827 -0.16(-0.13%)
Dec 27, 2021 122.55 122.98 122.50 122.88 9,470,964 +0.36(+0.29%)
Dec 23, 2021 122.58 122.63 122.26 122.52 9,099,444 -0.19(-0.15%)
Dec 22, 2021 122.67 122.71 122.39 122.70 8,503,510 +0.19(+0.16%)
Dec 21, 2021 121.39 122.51 121.39 122.51 14,008,277 +0.24(+0.20%)
Dec 20, 2021 122.58 122.71 122.19 122.27 14,006,191 -0.53(-0.44%)
Dec 17, 2021 122.66 122.92 122.66 122.80 9,480,603 +0.29(+0.23%)
Dec 16, 2021 122.59 122.89 122.35 122.52 10,560,597 -0.00(-0.00%)
Dec 15, 2021 121.98 122.58 121.93 122.52 22,339,166 +0.16(+0.13%)
Dec 14, 2021 122.58 122.71 122.20 122.36 19,235,760 -0.55(-0.45%)
Dec 13, 2021 122.85 123.20 122.81 122.92 11,138,836 +0.55(+0.45%)
Dec 10, 2021 122.82 122.86 122.31 122.36 14,006,247 +0.14(+0.11%)
Dec 09, 2021 122.50 122.70 122.20 122.22 13,579,590 -0.10(-0.08%)
Dec 08, 2021 122.83 123.27 122.13 122.33 19,283,002 -0.82(-0.67%)
Dec 07, 2021 123.15 123.54 123.00 123.15 18,815,676 +0.06(+0.04%)
Dec 06, 2021 123.67 123.69 123.03 123.09 27,704,200 -0.63(-0.51%)
Dec 03, 2021 122.67 124.00 122.62 123.72 27,933,384 +1.02(+0.83%)
Dec 02, 2021 122.44 122.77 122.19 122.69 18,780,512 +0.28(+0.23%)
Dec 01, 2021 122.34 122.52 121.96 122.41 19,610,596 +0.02(+0.01%)
Nov 30, 2021 122.55 123.01 122.55 122.39 31,390,058 +0.27(+0.22%)
Nov 29, 2021 121.55 122.22 121.46 122.12 23,082,284 +0.08(+0.07%)
Nov 26, 2021 121.44 122.10 121.24 122.04 15,654,375 +0.98(+0.81%)
Nov 24, 2021 120.46 121.08 120.32 121.06 15,241,908 +0.58(+0.48%)
Nov 23, 2021 121.06 121.63 120.48 120.48 12,154,964 -0.86(-0.71%)
Nov 22, 2021 121.92 122.11 121.29 121.34 14,944,568 -1.07(-0.87%)
Nov 19, 2021 122.25 122.53 122.24 122.41 19,224,182 +0.46(+0.38%)
Nov 18, 2021 121.59 121.97 121.59 121.95 15,313,909 +0.28(+0.23%)
Nov 17, 2021 121.05 121.71 120.95 121.67 15,808,488 +0.49(+0.40%)
Nov 16, 2021 121.32 121.74 121.12 121.19 20,338,360 -0.20(-0.17%)
Nov 15, 2021 122.20 122.25 121.38 121.39 13,430,184 -0.93(-0.76%)
Nov 12, 2021 122.61 122.72 122.15 122.32 12,988,436 -0.13(-0.10%)
Nov 11, 2021 122.83 122.96 122.38 122.45 6,760,994 -0.35(-0.29%)
Nov 10, 2021 123.87 122.80 25,470,008 -1.27(-1.02%)
Nov 09, 2021 124.37 124.46 124.05 124.07 19,749,850 +0.33(+0.27%)
Nov 08, 2021 123.89 123.91 123.57 123.73 9,234,541 -0.28(-0.23%)
Nov 05, 2021 123.57 124.18 123.50 124.02 17,221,114 +0.90(+0.73%)
Nov 04, 2021 122.61 123.29 122.61 123.12 21,890,540 +0.64(+0.53%)
Nov 03, 2021 122.92 123.01 122.25 122.47 12,880,361 -0.31(-0.25%)
Nov 02, 2021 122.32 122.86 122.32 122.79 19,620,610 +0.47(+0.38%)
Nov 01, 2021 121.98 122.40 122.04 122.32 12,930,962 -0.22(-0.18%)
Oct 29, 2021 122.11 122.75 122.05 122.54 18,918,824 -0.06(-0.05%)
Oct 28, 2021 122.75 122.90 122.36 122.60 20,249,378 -0.18(-0.15%)
Oct 27, 2021 122.58 123.07 122.32 122.78 17,350,722 +0.74(+0.61%)
Oct 26, 2021 121.84 122.06 122.04 11,002,645 +0.52(+0.43%)
Oct 25, 2021 121.45 121.76 121.42 121.52 8,939,383 +0.06(+0.05%)
Oct 22, 2021 121.26 121.58 121.16 121.46 15,043,386 +0.49(+0.40%)
Oct 21, 2021 121.18 121.23 120.87 120.98 14,435,975 -0.26(-0.21%)
Oct 20, 2021 121.46 121.64 121.21 121.23 15,043,467 -0.29(-0.24%)
Oct 19, 2021 121.89 121.94 121.52 121.53 13,303,838 -0.67(-0.55%)
Oct 18, 2021 122.10 122.37 121.83 122.20 12,559,963 -0.10(-0.08%)
Oct 15, 2021 122.29 122.35 122.10 122.30 14,304,364 -0.44(-0.36%)
Oct 14, 2021 122.38 122.74 122.30 122.74 17,287,182 +0.58(+0.47%)
Oct 13, 2021 121.74 122.20 121.69 122.16 19,891,002 +0.61(+0.51%)
Oct 12, 2021 121.26 121.59 121.03 121.55 21,807,510 +0.77(+0.64%)
Oct 11, 2021 120.79 121.03 120.76 120.78 4,724,290 -0.23(-0.19%)
Oct 08, 2021 121.44 121.46 120.91 121.00 9,890,211 -0.56(-0.46%)
Oct 07, 2021 121.84 121.93 121.53 121.56 17,216,944 -0.54(-0.44%)
Oct 06, 2021 122.10 122.22 121.89 122.11 15,092,964 +0.04(+0.03%)
Oct 05, 2021 122.46 122.56 122.07 122.07 15,942,383 -0.50(-0.41%)
Oct 04, 2021 122.49 122.71 122.33 122.57 14,085,897 -0.20(-0.16%)
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.