Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 96.27 96.39 96.20 96.38 5,525,269 +0.11(+0.12%)
May 30, 2017 96.18 96.28 96.15 96.27 4,863,483 +0.22(+0.23%)
May 26, 2017 96.04 96.11 95.96 96.05 2,563,605 +0.07(+0.08%)
May 25, 2017 96.00 96.00 95.82 95.98 3,501,066 +0.04(+0.04%)
May 24, 2017 95.84 95.99 95.69 95.94 6,601,770 +0.15(+0.16%)
May 23, 2017 96.19 96.19 95.75 95.78 6,430,400 -0.30(-0.31%)
May 22, 2017 96.09 96.13 96.02 96.08 3,559,308 -0.08(-0.08%)
May 19, 2017 96.05 96.16 95.94 96.16 3,627,799 +0.06(+0.06%)
May 18, 2017 96.11 96.14 95.94 96.10 6,020,185 -0.02(-0.02%)
May 17, 2017 95.86 96.17 95.86 96.12 9,112,874 +0.59(+0.61%)
May 16, 2017 95.45 95.67 95.42 95.54 4,985,885 +0.14(+0.14%)
May 15, 2017 95.35 95.45 95.29 95.40 4,681,829 -0.01(-0.01%)
May 12, 2017 95.22 95.43 95.21 95.41 3,948,714 +0.48(+0.51%)
May 11, 2017 94.74 94.96 94.70 94.93 2,823,972 +0.05(+0.05%)
May 10, 2017 95.01 95.01 94.77 94.88 5,342,965 +0.13(+0.14%)
May 09, 2017 94.68 94.75 94.62 94.75 3,758,255 +0.02(+0.02%)
May 08, 2017 94.88 94.88 94.66 94.73 4,848,785 -0.17(-0.18%)
May 05, 2017 94.89 94.90 94.69 94.90 3,602,217 +0.03(+0.03%)
May 04, 2017 94.78 94.87 94.72 94.87 1,921,934 -0.18(-0.19%)
May 03, 2017 95.28 95.30 94.98 95.05 3,561,737 -0.05(-0.05%)
May 02, 2017 94.87 95.13 94.81 95.10 3,565,876 +0.28(+0.30%)
May 01, 2017 95.04 95.15 94.73 94.82 4,341,931 -0.30(-0.31%)
Apr 28, 2017 94.89 95.13 94.80 95.12 5,601,870 +0.11(+0.12%)
Apr 27, 2017 94.92 95.08 94.81 95.01 5,493,023 +0.09(+0.09%)
Apr 26, 2017 94.70 94.95 94.67 94.92 4,153,813 +0.23(+0.24%)
Apr 25, 2017 94.93 94.97 94.65 94.69 4,429,825 -0.38(-0.40%)
Apr 24, 2017 95.07 95.15 94.92 95.06 3,994,956 -0.13(-0.13%)
Apr 21, 2017 95.35 95.36 95.18 95.19 4,869,384 +0.00(+0.00%)
Apr 20, 2017 95.20 95.28 95.05 95.19 4,083,181 -0.14(-0.14%)
Apr 19, 2017 95.42 95.47 95.25 95.32 2,301,007 -0.29(-0.30%)
Apr 18, 2017 95.35 95.65 95.25 95.61 4,524,557 +0.56(+0.59%)
Apr 17, 2017 95.28 95.29 95.01 95.05 3,669,996 -0.18(-0.19%)
Apr 13, 2017 95.17 95.29 95.04 95.24 4,111,676 +0.16(+0.17%)
Apr 12, 2017 94.97 95.08 94.73 95.08 3,610,659 +0.31(+0.33%)
Apr 11, 2017 94.53 94.82 94.53 94.77 4,421,205 +0.44(+0.47%)
Apr 10, 2017 94.32 94.45 94.25 94.33 3,460,439 +0.18(+0.19%)
Apr 07, 2017 94.60 94.68 94.13 94.15 2,654,213 -0.23(-0.25%)
Apr 06, 2017 94.39 94.42 94.17 94.38 2,517,728 +0.09(+0.09%)
Apr 05, 2017 94.23 94.38 94.09 94.29 8,449,034 +0.12(+0.13%)
Apr 04, 2017 94.32 94.35 94.17 94.17 3,773,342 -0.25(-0.26%)
Apr 03, 2017 94.04 94.42 94.01 94.42 4,645,815 +0.42(+0.45%)
Mar 31, 2017 93.97 94.02 93.90 94.00 7,240,626 +0.10(+0.10%)
Mar 30, 2017 94.02 94.10 93.86 93.90 3,346,283 -0.25(-0.26%)
Mar 29, 2017 94.01 94.15 93.93 94.15 4,336,446 +0.30(+0.32%)
Mar 28, 2017 94.02 94.14 93.82 93.85 6,064,776 -0.20(-0.21%)
Mar 27, 2017 94.14 94.14 93.91 94.05 4,380,375 +0.20(+0.21%)
Mar 24, 2017 93.69 93.93 93.69 93.85 3,961,736 +0.10(+0.10%)
Mar 23, 2017 93.86 93.90 93.63 93.75 5,650,838 -0.06(-0.07%)
Mar 22, 2017 93.84 93.91 93.65 93.82 4,899,341 +0.24(+0.26%)
Mar 21, 2017 93.35 93.65 93.30 93.58 6,312,421 +0.22(+0.24%)
Mar 20, 2017 93.16 93.38 93.13 93.36 3,687,332 +0.23(+0.24%)
Mar 17, 2017 93.07 93.21 93.01 93.13 5,570,004 +0.22(+0.23%)
Mar 16, 2017 93.06 93.07 92.88 92.92 3,909,841 -0.14(-0.15%)
Mar 15, 2017 92.51 93.12 92.43 93.05 9,836,670 +0.80(+0.86%)
Mar 14, 2017 92.25 92.32 92.18 92.25 4,513,815 +0.08(+0.09%)
Mar 13, 2017 92.40 92.48 92.17 92.17 3,978,383 -0.31(-0.34%)
Mar 10, 2017 92.53 92.53 92.29 92.48 6,007,299 +0.23(+0.25%)
Mar 09, 2017 92.47 92.49 92.21 92.25 6,895,482 -0.50(-0.54%)
Mar 08, 2017 92.86 92.86 92.60 92.76 9,951,308 -0.29(-0.31%)
Mar 07, 2017 93.28 93.38 92.96 93.04 7,525,452 -0.46(-0.49%)
Mar 06, 2017 93.66 93.67 93.44 93.50 4,345,645 -0.17(-0.18%)
Mar 03, 2017 93.69 93.70 93.38 93.67 6,179,408 +0.10(+0.10%)
Mar 02, 2017 93.63 93.66 93.47 93.58 5,880,383 -0.14(-0.15%)
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.