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 (%)
Mar 31, 2020 109.50 110.22 108.53 108.98 27,089,118 -0.36(-0.33%)
Mar 30, 2020 108.39 110.30 108.39 109.34 21,840,332 +1.31(+1.22%)
Mar 27, 2020 107.28 108.20 106.38 108.03 31,426,722 -0.22(-0.20%)
Mar 26, 2020 108.09 108.83 106.99 108.25 24,811,654 +0.09(+0.08%)
Mar 25, 2020 104.02 109.06 103.41 108.16 51,202,444 +4.94(+4.79%)
Mar 24, 2020 101.95 104.76 101.34 103.22 48,787,912 +2.07(+2.05%)
Mar 23, 2020 98.01 101.60 97.79 101.15 41,839,008 +6.96(+7.39%)
Mar 20, 2020 96.07 97.63 93.35 94.19 33,307,644 +1.49(+1.61%)
Mar 19, 2020 96.25 97.06 92.61 92.69 32,952,100 -4.82(-4.94%)
Mar 18, 2020 99.46 101.21 95.58 97.51 26,981,570 -5.14(-5.00%)
Mar 17, 2020 105.40 106.81 101.82 102.65 21,615,728 -4.39(-4.10%)
Mar 16, 2020 102.64 107.69 101.66 107.03 22,585,412 -1.55(-1.42%)
Mar 13, 2020 107.20 109.42 105.22 108.58 37,931,924 +4.51(+4.33%)
Mar 12, 2020 107.15 111.00 102.11 104.07 46,489,140 -5.22(-4.77%)
Mar 11, 2020 113.02 113.18 108.71 109.28 42,283,436 -3.71(-3.29%)
Mar 10, 2020 115.51 115.91 113.00 113.00 34,026,760 -2.60(-2.25%)
Mar 09, 2020 117.24 117.55 115.02 115.60 30,784,824 -2.88(-2.43%)
Mar 06, 2020 118.42 118.71 117.79 118.48 34,111,940 +0.82(+0.70%)
Mar 05, 2020 117.99 118.12 117.41 117.66 25,033,824 -0.04(-0.04%)
Mar 04, 2020 117.90 118.29 117.58 117.70 26,861,212 +0.17(+0.14%)
Mar 03, 2020 116.33 118.23 116.25 117.53 44,358,076 +1.32(+1.14%)
Mar 02, 2020 116.36 116.92 116.12 116.21 17,836,348 -0.12(-0.10%)
Feb 28, 2020 115.30 116.42 115.08 116.33 28,516,876 +1.29(+1.12%)
Feb 27, 2020 115.84 116.08 115.01 115.03 33,734,004 -0.62(-0.53%)
Feb 26, 2020 115.73 116.20 115.64 115.65 26,218,118 -0.43(-0.37%)
Feb 25, 2020 116.08 116.34 115.95 116.08 22,647,150 +0.11(+0.10%)
Feb 24, 2020 116.19 116.31 115.96 115.97 20,333,602 +0.02(+0.02%)
Feb 21, 2020 115.97 116.21 115.88 115.95 13,854,486 +0.23(+0.20%)
Feb 20, 2020 115.43 115.72 115.41 115.72 15,573,996 +0.39(+0.34%)
Feb 19, 2020 115.39 115.54 115.30 115.33 12,194,168 -0.16(-0.14%)
Feb 18, 2020 115.40 115.59 115.31 115.49 10,966,245 +0.22(+0.19%)
Feb 14, 2020 115.34 115.41 115.16 115.27 9,379,535 +0.28(+0.25%)
Feb 13, 2020 115.07 115.20 114.96 114.99 6,178,486 -0.08(-0.07%)
Feb 12, 2020 115.02 115.12 114.94 115.07 8,031,950 -0.05(-0.05%)
Feb 11, 2020 115.19 115.35 115.10 115.12 11,422,842 -0.17(-0.14%)
Feb 10, 2020 115.20 115.34 115.11 115.29 11,824,036 +0.27(+0.24%)
Feb 07, 2020 115.04 115.19 114.92 115.01 13,086,806 +0.44(+0.38%)
Feb 06, 2020 114.66 114.79 114.56 114.57 12,532,087 -0.05(-0.05%)
Feb 05, 2020 114.56 114.68 114.49 114.63 10,894,177 -0.07(-0.06%)
Feb 04, 2020 114.78 114.85 114.52 114.70 19,088,890 -0.28(-0.25%)
Feb 03, 2020 114.92 115.12 114.78 114.98 14,293,698 -0.09(-0.08%)
Jan 31, 2020 114.96 115.13 114.79 115.07 23,006,330 +0.30(+0.26%)
Jan 30, 2020 114.75 114.95 114.53 114.77 16,654,442 +0.07(+0.06%)
Jan 29, 2020 114.64 114.89 114.63 114.70 12,730,478 +0.37(+0.32%)
Jan 28, 2020 114.51 114.61 114.22 114.33 13,734,366 -0.06(-0.05%)
Jan 27, 2020 114.28 114.51 114.24 114.39 11,917,644 +0.22(+0.19%)
Jan 24, 2020 114.23 114.31 114.08 114.17 13,220,084 +0.19(+0.17%)
Jan 23, 2020 114.03 114.11 113.89 113.98 15,519,866 +0.15(+0.13%)
Jan 22, 2020 113.97 114.01 113.82 113.83 11,310,859 +0.06(+0.05%)
Jan 21, 2020 113.55 113.82 113.30 113.77 19,147,238 +0.54(+0.48%)
Jan 17, 2020 113.17 113.31 112.88 113.23 15,638,991 -0.02(-0.02%)
Jan 16, 2020 113.15 113.33 113.02 113.24 15,864,900 +0.16(+0.14%)
Jan 15, 2020 113.06 113.12 112.92 113.09 9,925,301 +0.25(+0.22%)
Jan 14, 2020 112.67 112.86 112.64 112.84 12,607,006 +0.14(+0.12%)
Jan 13, 2020 112.81 112.84 112.65 112.70 5,100,734 -0.27(-0.24%)
Jan 10, 2020 112.77 113.10 112.72 112.97 9,413,949 +0.32(+0.28%)
Jan 09, 2020 112.09 112.70 112.06 112.66 16,422,004 +0.54(+0.48%)
Jan 08, 2020 112.37 112.64 112.07 112.12 13,976,495 -0.16(-0.14%)
Jan 07, 2020 112.51 112.52 112.22 112.28 9,354,923 -0.29(-0.26%)
Jan 06, 2020 112.96 113.11 112.48 112.57 15,828,634 -0.38(-0.33%)
Jan 03, 2020 112.71 112.98 112.59 112.95 11,518,431 +0.39(+0.34%)
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.