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, 2019 103.56 103.75 103.36 103.74 13,524,097 +0.24(+0.23%)
May 30, 2019 103.12 103.54 103.04 103.50 13,315,072 +0.59(+0.58%)
May 29, 2019 102.93 103.06 102.88 102.91 9,897,359 +0.04(+0.04%)
May 28, 2019 102.97 103.03 102.83 102.87 8,946,220 +0.07(+0.07%)
May 24, 2019 102.72 102.82 102.62 102.80 6,966,804 +0.22(+0.21%)
May 23, 2019 102.39 102.69 102.33 102.58 11,029,349 +0.22(+0.22%)
May 22, 2019 102.29 102.44 102.21 102.36 11,095,242 +0.13(+0.13%)
May 21, 2019 102.25 102.27 102.11 102.23 4,204,648 +0.09(+0.08%)
May 20, 2019 102.36 102.44 102.14 102.15 3,367,039 -0.24(-0.23%)
May 17, 2019 102.50 102.55 102.37 102.39 9,021,811 +0.01(+0.01%)
May 16, 2019 102.46 102.46 102.35 102.38 13,646,085 -0.16(-0.16%)
May 15, 2019 102.52 102.56 102.33 102.54 12,583,978 +0.28(+0.28%)
May 14, 2019 102.17 102.28 102.10 102.26 9,310,102 +0.15(+0.14%)
May 13, 2019 102.05 102.28 101.98 102.11 19,502,916 +0.06(+0.06%)
May 10, 2019 101.96 102.10 101.92 102.05 9,498,758 +0.06(+0.06%)
May 09, 2019 102.11 102.13 101.84 101.99 13,494,492 +0.09(+0.09%)
May 08, 2019 102.30 102.34 101.86 101.90 13,793,762 -0.34(-0.34%)
May 07, 2019 102.41 102.42 102.17 102.24 13,482,040 -0.01(-0.01%)
May 06, 2019 102.20 102.37 102.07 102.25 9,407,808 +0.14(+0.13%)
May 03, 2019 101.87 102.15 101.87 102.11 8,713,164 +0.45(+0.45%)
May 02, 2019 101.91 101.95 101.56 101.66 13,683,202 -0.37(-0.36%)
May 01, 2019 102.17 102.66 102.03 102.03 14,913,277 -0.03(-0.03%)
Apr 30, 2019 102.00 102.17 101.96 102.06 11,393,367 +0.04(+0.04%)
Apr 29, 2019 102.20 102.24 101.96 102.02 6,830,762 -0.40(-0.39%)
Apr 26, 2019 102.40 102.48 102.30 102.42 3,978,723 +0.36(+0.35%)
Apr 25, 2019 102.02 102.10 101.89 102.06 5,144,673 -0.05(-0.05%)
Apr 24, 2019 102.01 102.21 101.98 102.11 7,549,958 +0.34(+0.34%)
Apr 23, 2019 101.49 101.77 101.48 101.77 8,632,293 +0.42(+0.41%)
Apr 22, 2019 101.41 101.47 101.31 101.35 7,688,700 -0.16(-0.16%)
Apr 18, 2019 101.66 101.70 101.48 101.51 9,415,182 +0.09(+0.08%)
Apr 17, 2019 101.55 101.63 101.42 101.42 7,081,710 -0.02(-0.02%)
Apr 16, 2019 101.69 101.69 101.43 101.44 12,035,098 -0.28(-0.28%)
Apr 15, 2019 101.88 101.94 101.72 101.72 14,516,989 -0.16(-0.16%)
Apr 12, 2019 101.86 101.97 101.78 101.89 12,947,555 -0.06(-0.06%)
Apr 11, 2019 101.92 102.05 101.88 101.95 9,076,006 -0.10(-0.10%)
Apr 10, 2019 101.76 102.10 101.75 102.05 6,734,693 +0.50(+0.49%)
Apr 09, 2019 101.61 101.72 101.51 101.55 9,052,036 +0.21(+0.21%)
Apr 08, 2019 101.46 101.50 101.31 101.34 10,005,003 -0.14(-0.14%)
Apr 05, 2019 101.31 101.60 101.24 101.48 10,894,412 +0.16(+0.16%)
Apr 04, 2019 101.19 101.32 101.11 101.32 8,773,538 +0.16(+0.16%)
Apr 03, 2019 101.14 101.26 101.11 101.16 7,065,434 -0.21(-0.21%)
Apr 02, 2019 101.25 101.40 101.18 101.37 9,033,673 +0.14(+0.14%)
Apr 01, 2019 101.40 101.55 101.18 101.24 11,176,222 -0.38(-0.37%)
Mar 29, 2019 101.42 101.69 101.39 101.61 9,859,751 -0.08(-0.08%)
Mar 28, 2019 101.59 101.69 101.49 101.69 5,414,554 +0.13(+0.13%)
Mar 27, 2019 101.56 101.75 101.50 101.56 8,768,913 +0.14(+0.13%)
Mar 26, 2019 101.34 101.50 101.21 101.43 9,099,793 +0.04(+0.04%)
Mar 25, 2019 101.20 101.56 101.03 101.39 8,314,337 +0.20(+0.20%)
Mar 22, 2019 100.89 101.26 100.89 101.18 12,392,675 +0.61(+0.61%)
Mar 21, 2019 100.30 100.63 100.30 100.57 16,594,654 +0.19(+0.19%)
Mar 20, 2019 99.76 100.42 99.67 100.38 18,984,166 +0.67(+0.68%)
Mar 19, 2019 99.54 99.80 99.54 99.70 9,460,886 +0.02(+0.02%)
Mar 18, 2019 99.67 99.76 99.64 99.69 5,047,905 -0.05(-0.05%)
Mar 15, 2019 99.65 99.87 99.60 99.74 10,002,578 +0.36(+0.36%)
Mar 14, 2019 99.54 99.55 99.29 99.38 6,321,504 -0.20(-0.20%)
Mar 13, 2019 99.46 99.61 99.46 99.58 6,835,513 -0.16(-0.16%)
Mar 12, 2019 99.49 99.81 99.48 99.74 9,367,061 +0.27(+0.27%)
Mar 11, 2019 99.34 99.46 99.27 99.46 9,155,041 +0.11(+0.11%)
Mar 08, 2019 99.10 99.37 98.93 99.35 8,654,685 +0.13(+0.13%)
Mar 07, 2019 99.09 99.26 99.03 99.23 8,618,235 +0.32(+0.33%)
Mar 06, 2019 98.84 98.97 98.78 98.90 7,356,623 +0.09(+0.10%)
Mar 05, 2019 98.74 98.82 98.64 98.81 10,651,017 +0.03(+0.03%)
Mar 04, 2019 98.84 98.88 98.73 98.77 11,076,563 +0.22(+0.23%)
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.