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, 2021 117.70 118.12 117.63 117.83 26,230,200 +0.31(+0.26%)
Mar 30, 2021 117.11 117.59 116.86 117.52 22,317,058 +0.36(+0.31%)
Mar 29, 2021 117.47 117.52 116.97 117.16 12,450,165 -0.28(-0.24%)
Mar 26, 2021 117.28 117.62 117.17 117.44 15,800,168 -0.08(-0.07%)
Mar 25, 2021 117.72 117.80 117.28 117.52 14,289,086 -0.14(-0.12%)
Mar 24, 2021 117.06 117.71 117.06 117.65 14,829,273 +0.35(+0.30%)
Mar 23, 2021 116.96 117.41 116.96 117.30 35,571,632 +0.34(+0.29%)
Mar 22, 2021 116.93 117.29 116.81 116.96 18,407,472 +0.42(+0.36%)
Mar 19, 2021 116.36 116.62 116.19 116.54 21,827,852 +0.17(+0.15%)
Mar 18, 2021 115.98 116.53 115.89 116.37 23,585,758 -0.67(-0.57%)
Mar 17, 2021 116.40 117.29 116.25 117.04 21,066,318 +0.11(+0.09%)
Mar 16, 2021 117.06 117.23 116.76 116.93 12,535,138 -0.08(-0.07%)
Mar 15, 2021 116.72 117.13 116.72 117.01 11,282,664 +0.40(+0.34%)
Mar 12, 2021 116.99 117.14 116.57 116.61 15,841,007 -1.36(-1.15%)
Mar 11, 2021 118.04 118.28 117.83 117.97 22,761,650 +0.07(+0.06%)
Mar 10, 2021 117.55 118.04 117.52 117.90 21,457,320 +0.55(+0.47%)
Mar 09, 2021 117.06 117.44 117.02 117.35 24,172,380 +0.88(+0.75%)
Mar 08, 2021 117.36 117.44 116.44 116.47 16,588,405 -1.10(-0.93%)
Mar 05, 2021 117.41 117.71 117.12 117.56 26,257,418 -0.15(-0.13%)
Mar 04, 2021 118.73 118.83 117.61 117.72 23,979,022 -0.97(-0.82%)
Mar 03, 2021 118.95 119.46 118.62 118.69 26,537,816 -0.89(-0.74%)
Mar 02, 2021 119.68 119.69 119.38 119.57 15,047,883 -0.14(-0.11%)
Mar 01, 2021 119.27 119.75 119.27 119.71 26,369,440 +0.12(+0.10%)
Feb 26, 2021 118.84 119.64 118.44 119.59 25,752,658 +1.56(+1.33%)
Feb 25, 2021 119.11 119.27 117.34 118.03 39,230,976 -1.90(-1.58%)
Feb 24, 2021 119.02 119.95 118.76 119.93 20,040,744 +0.18(+0.15%)
Feb 23, 2021 119.27 119.77 119.13 119.75 25,971,634 +0.09(+0.08%)
Feb 22, 2021 120.20 120.45 119.58 119.66 19,883,722 -0.75(-0.62%)
Feb 19, 2021 120.97 121.07 120.39 120.41 15,128,311 -0.88(-0.72%)
Feb 18, 2021 121.27 121.48 121.01 121.28 17,047,978 -0.23(-0.19%)
Feb 17, 2021 121.47 121.55 121.18 121.52 17,912,068 +0.61(+0.50%)
Feb 16, 2021 121.17 121.42 120.89 120.91 23,700,680 -0.86(-0.71%)
Feb 12, 2021 121.71 122.01 121.67 121.77 15,171,114 -0.40(-0.33%)
Feb 11, 2021 122.55 122.57 122.10 122.17 10,220,606 -0.33(-0.27%)
Feb 10, 2021 122.41 122.56 122.32 122.50 10,412,484 +0.29(+0.24%)
Feb 09, 2021 122.49 122.50 121.95 122.21 13,001,122 -0.19(-0.16%)
Feb 08, 2021 122.00 122.43 121.94 122.40 14,887,117 +0.52(+0.43%)
Feb 05, 2021 122.28 122.40 121.81 121.87 13,290,029 -0.33(-0.27%)
Feb 04, 2021 121.89 122.26 121.73 122.20 11,822,655 +0.21(+0.17%)
Feb 03, 2021 122.06 122.13 121.94 121.99 14,587,748 -0.29(-0.24%)
Feb 02, 2021 122.25 122.39 122.10 122.28 14,057,956 -0.33(-0.27%)
Feb 01, 2021 122.40 122.69 122.34 122.60 11,814,610 +0.24(+0.20%)
Jan 29, 2021 122.20 122.63 121.78 122.36 20,093,044 -0.19(-0.16%)
Jan 28, 2021 122.76 122.89 122.51 122.55 18,724,840 -0.20(-0.16%)
Jan 27, 2021 123.10 123.12 122.70 122.75 15,318,074 -0.22(-0.18%)
Jan 26, 2021 122.74 123.12 122.69 122.97 13,217,234 -0.01(-0.01%)
Jan 25, 2021 122.68 123.06 122.66 122.98 16,183,582 +0.52(+0.43%)
Jan 22, 2021 122.51 122.64 122.37 122.45 17,729,508 -0.09(-0.07%)
Jan 21, 2021 122.52 122.66 122.36 122.54 27,798,032 -0.49(-0.40%)
Jan 20, 2021 123.04 123.18 122.97 123.03 13,540,223 -0.04(-0.03%)
Jan 19, 2021 122.80 123.16 122.77 123.07 14,193,162 +0.22(+0.18%)
Jan 15, 2021 122.94 123.18 122.76 122.85 15,160,737 +0.19(+0.15%)
Jan 14, 2021 123.22 123.29 122.58 122.66 24,436,026 -0.53(-0.43%)
Jan 13, 2021 122.51 123.29 122.48 123.19 18,274,720 +0.95(+0.78%)
Jan 12, 2021 121.92 122.31 121.58 122.25 18,579,996 +0.26(+0.21%)
Jan 11, 2021 122.26 122.26 121.97 121.98 8,375,291 -0.52(-0.43%)
Jan 08, 2021 122.53 122.62 122.23 122.51 14,784,730 -0.09(-0.07%)
Jan 07, 2021 122.33 122.68 122.31 122.60 13,170,248 -0.02(-0.01%)
Jan 06, 2021 122.53 122.70 122.18 122.61 21,206,804 -1.00(-0.81%)
Jan 05, 2021 123.68 123.68 123.22 123.62 18,057,248 -0.40(-0.32%)
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.