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 (%)
Aug 31, 2021 124.00 124.19 122.90 123.75 17,354,382 -0.28(-0.23%)
Aug 30, 2021 123.71 124.08 123.68 124.04 9,970,670 +0.21(+0.17%)
Aug 27, 2021 123.28 123.87 123.09 123.83 12,758,705 +0.69(+0.56%)
Aug 26, 2021 123.33 123.34 122.98 123.14 16,042,551 -0.04(-0.03%)
Aug 25, 2021 123.50 123.60 123.03 123.18 16,982,754 -0.32(-0.26%)
Aug 24, 2021 123.66 123.75 123.40 123.50 15,068,760 -0.28(-0.23%)
Aug 23, 2021 123.78 123.90 123.66 123.78 13,189,798 +0.09(+0.07%)
Aug 20, 2021 123.75 123.83 123.53 123.69 11,794,192 +0.08(+0.07%)
Aug 19, 2021 123.52 123.71 123.33 123.61 17,144,552 +0.28(+0.23%)
Aug 18, 2021 123.42 123.58 123.11 123.33 9,986,471 -0.08(-0.07%)
Aug 17, 2021 123.43 123.60 123.32 123.41 17,264,998 -0.22(-0.18%)
Aug 16, 2021 123.86 124.08 123.60 123.63 16,621,318 +0.07(+0.06%)
Aug 13, 2021 123.03 123.59 122.93 123.55 19,511,708 +0.82(+0.67%)
Aug 12, 2021 122.57 122.75 122.45 122.73 15,954,572 +0.17(+0.14%)
Aug 11, 2021 122.36 122.87 122.17 122.56 17,385,696 +0.19(+0.16%)
Aug 10, 2021 122.78 122.80 122.36 122.36 13,232,842 -0.27(-0.22%)
Aug 09, 2021 123.20 123.30 122.64 122.64 15,488,382 -0.53(-0.43%)
Aug 06, 2021 123.47 123.63 123.15 123.17 9,447,694 -1.02(-0.82%)
Aug 05, 2021 124.50 124.52 124.16 124.19 15,263,276 -0.51(-0.41%)
Aug 04, 2021 124.96 125.11 124.14 124.70 15,837,573 +0.03(+0.02%)
Aug 03, 2021 124.57 124.76 124.52 124.67 14,345,845 +0.13(+0.10%)
Aug 02, 2021 124.32 124.86 124.26 124.54 13,166,167 +0.36(+0.29%)
Jul 30, 2021 124.14 124.34 124.11 124.18 12,484,092 +0.10(+0.08%)
Jul 29, 2021 124.06 124.18 123.96 124.08 17,336,502 -0.36(-0.29%)
Jul 28, 2021 123.95 124.45 123.83 124.44 13,390,151 +0.22(+0.18%)
Jul 27, 2021 124.12 124.22 123.87 124.22 11,506,737 +0.53(+0.43%)
Jul 26, 2021 124.07 124.07 123.61 123.69 9,511,792 -0.27(-0.22%)
Jul 23, 2021 123.53 123.97 123.49 123.96 12,546,398 -0.06(-0.04%)
Jul 22, 2021 123.61 124.08 123.51 124.02 6,653,642 +0.51(+0.41%)
Jul 21, 2021 123.48 123.66 123.28 123.51 24,563,188 -0.44(-0.35%)
Jul 20, 2021 124.51 124.67 123.78 123.94 27,525,574 -0.17(-0.14%)
Jul 19, 2021 123.85 124.25 123.80 124.12 23,885,722 +0.89(+0.72%)
Jul 16, 2021 123.08 123.38 123.08 123.23 10,541,275 -0.17(-0.14%)
Jul 15, 2021 123.46 123.53 123.05 123.41 17,369,666 +0.27(+0.22%)
Jul 14, 2021 122.92 123.17 122.91 123.14 15,793,582 +0.57(+0.46%)
Jul 13, 2021 123.17 123.22 122.37 122.58 21,874,598 -0.46(-0.37%)
Jul 12, 2021 123.21 123.27 122.94 123.03 13,775,204 -0.06(-0.05%)
Jul 09, 2021 123.08 123.15 123.00 123.10 14,848,936 -0.52(-0.42%)
Jul 08, 2021 123.51 123.80 123.41 123.62 19,161,282 +0.06(+0.05%)
Jul 07, 2021 123.38 123.71 123.24 123.55 18,512,360 +0.42(+0.34%)
Jul 06, 2021 122.83 123.42 122.83 123.13 12,595,250 +0.45(+0.36%)
Jul 02, 2021 122.37 122.69 122.30 122.69 7,553,085 +0.35(+0.28%)
Jul 01, 2021 122.39 122.49 122.11 122.34 12,116,365 -0.11(-0.09%)
Jun 30, 2021 122.51 122.68 122.36 122.44 19,072,930 +0.14(+0.11%)
Jun 29, 2021 121.94 122.32 121.91 122.31 12,283,742 +0.15(+0.12%)
Jun 28, 2021 121.93 122.23 121.90 122.16 13,562,844 +0.52(+0.43%)
Jun 25, 2021 121.97 122.05 121.33 121.64 12,050,379 -0.32(-0.26%)
Jun 24, 2021 121.84 122.01 121.79 121.96 9,043,245 +0.24(+0.19%)
Jun 23, 2021 121.74 121.93 121.61 121.72 13,737,399 -0.19(-0.16%)
Jun 22, 2021 121.32 121.92 121.31 121.92 13,275,685 +0.20(+0.16%)
Jun 21, 2021 121.89 122.04 121.63 121.72 24,680,722 -0.71(-0.58%)
Jun 18, 2021 122.02 122.63 121.91 122.43 23,229,798 +0.64(+0.52%)
Jun 17, 2021 121.41 122.35 121.41 121.79 24,948,258 +0.67(+0.56%)
Jun 16, 2021 121.61 121.85 120.78 121.11 24,907,330 -0.35(-0.28%)
Jun 15, 2021 121.26 121.49 121.17 121.46 20,137,022 +0.09(+0.07%)
Jun 14, 2021 121.65 121.67 121.20 121.37 9,137,604 -0.45(-0.37%)
Jun 11, 2021 121.82 121.93 121.60 121.82 13,943,596 +0.10(+0.08%)
Jun 10, 2021 120.97 121.72 120.88 121.72 18,022,436 +0.55(+0.45%)
Jun 09, 2021 121.19 121.35 121.00 121.17 13,444,480 +0.44(+0.36%)
Jun 08, 2021 120.58 120.78 120.58 120.73 11,660,951 +0.45(+0.38%)
Jun 07, 2021 120.27 120.34 120.17 120.28 5,486,661 -0.10(-0.08%)
Jun 04, 2021 119.92 120.39 119.88 120.38 12,539,351 +0.85(+0.71%)
Jun 03, 2021 119.66 119.73 119.50 119.53 11,004,008 -0.47(-0.39%)
Jun 02, 2021 119.89 120.08 119.88 120.00 8,932,561 +0.19(+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.