Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 96.32 96.48 96.30 96.44 5,737,067 +0.17(+0.17%)
Aug 30, 2017 96.18 96.27 96.14 96.27 3,245,526 +0.08(+0.08%)
Aug 29, 2017 96.47 96.51 96.13 96.19 4,413,227 +0.07(+0.07%)
Aug 28, 2017 96.09 96.16 95.95 96.12 6,558,424 +0.00(+0.00%)
Aug 25, 2017 95.96 96.18 95.91 96.12 6,920,611 +0.22(+0.23%)
Aug 24, 2017 95.95 96.05 95.86 95.90 3,694,561 -0.18(-0.19%)
Aug 23, 2017 95.91 96.09 95.85 96.08 5,788,509 +0.36(+0.38%)
Aug 22, 2017 95.78 95.79 95.67 95.71 3,014,670 -0.10(-0.10%)
Aug 21, 2017 95.83 95.85 95.73 95.81 4,623,271 +0.13(+0.14%)
Aug 18, 2017 95.98 95.98 95.64 95.67 5,486,695 -0.06(-0.07%)
Aug 17, 2017 95.63 95.83 95.54 95.74 11,316,431 +0.10(+0.10%)
Aug 16, 2017 95.40 95.79 95.39 95.64 6,545,024 +0.27(+0.28%)
Aug 15, 2017 95.29 95.44 95.25 95.37 5,939,514 -0.11(-0.12%)
Aug 14, 2017 95.49 95.67 95.44 95.48 3,848,079 -0.06(-0.07%)
Aug 11, 2017 95.40 95.56 95.23 95.55 13,758,646 +0.17(+0.18%)
Aug 10, 2017 95.43 95.51 95.21 95.37 10,155,673 -0.03(-0.03%)
Aug 09, 2017 95.61 95.65 95.39 95.40 9,414,741 +0.10(+0.10%)
Aug 08, 2017 95.67 95.69 95.29 95.31 12,601,387 -0.46(-0.48%)
Aug 07, 2017 95.75 95.82 95.63 95.77 13,640,028 +0.02(+0.02%)
Aug 04, 2017 95.87 95.87 95.62 95.75 6,425,928 -0.37(-0.39%)
Aug 03, 2017 96.04 96.17 96.02 96.12 8,222,633 +0.13(+0.14%)
Aug 02, 2017 96.09 96.18 95.95 95.98 8,485,108 -0.15(-0.16%)
Aug 01, 2017 95.66 96.13 95.61 96.13 9,319,736 +0.35(+0.36%)
Jul 31, 2017 95.63 95.80 95.63 95.79 4,665,322 +0.00(+0.00%)
Jul 28, 2017 95.57 95.79 95.53 95.79 2,923,419 +0.25(+0.26%)
Jul 27, 2017 95.57 95.64 95.46 95.53 3,501,146 -0.24(-0.25%)
Jul 26, 2017 95.45 95.85 95.42 95.77 11,828,754 +0.32(+0.33%)
Jul 25, 2017 95.65 95.68 95.43 95.45 8,905,016 -0.57(-0.59%)
Jul 24, 2017 96.07 96.09 95.95 96.02 3,347,856 -0.11(-0.12%)
Jul 21, 2017 96.05 96.18 96.04 96.14 4,594,710 +0.22(+0.23%)
Jul 20, 2017 96.03 96.07 95.85 95.91 2,434,158 +0.09(+0.09%)
Jul 19, 2017 95.85 95.94 95.77 95.83 5,239,837 -0.03(-0.03%)
Jul 18, 2017 95.74 95.86 95.64 95.86 6,037,707 +0.41(+0.43%)
Jul 17, 2017 95.36 95.50 95.27 95.45 7,458,522 +0.09(+0.09%)
Jul 14, 2017 95.48 95.54 95.21 95.36 6,703,626 +0.22(+0.23%)
Jul 13, 2017 95.21 95.25 95.00 95.14 5,028,899 -0.17(-0.17%)
Jul 12, 2017 95.30 95.40 95.21 95.30 8,571,850 +0.42(+0.44%)
Jul 11, 2017 94.83 94.90 94.70 94.89 5,488,539 +0.04(+0.04%)
Jul 10, 2017 94.82 94.87 94.70 94.85 2,825,193 +0.16(+0.17%)
Jul 07, 2017 94.67 94.73 94.59 94.69 12,395,729 -0.08(-0.08%)
Jul 06, 2017 94.74 94.82 94.52 94.77 14,600,929 -0.25(-0.26%)
Jul 05, 2017 94.93 95.03 94.83 95.01 6,836,343 +0.16(+0.17%)
Jul 03, 2017 95.18 95.18 94.85 94.85 7,282,156 -0.21(-0.22%)
Jun 30, 2017 95.18 95.20 95.03 95.06 5,790,780 -0.08(-0.08%)
Jun 29, 2017 94.95 95.21 94.93 95.14 8,816,042 -0.29(-0.31%)
Jun 28, 2017 95.38 95.43 95.15 95.43 4,987,273 +0.10(+0.11%)
Jun 27, 2017 95.55 95.56 95.30 95.33 6,004,621 -0.43(-0.45%)
Jun 26, 2017 95.80 95.89 95.74 95.76 4,828,312 +0.17(+0.18%)
Jun 23, 2017 95.53 95.60 95.49 95.59 6,967,099 +0.05(+0.05%)
Jun 22, 2017 95.60 95.63 95.43 95.54 4,463,420 +0.08(+0.08%)
Jun 21, 2017 95.41 95.51 95.31 95.46 6,925,265 +0.05(+0.05%)
Jun 20, 2017 95.34 95.51 95.24 95.41 8,755,586 +0.21(+0.22%)
Jun 19, 2017 95.33 95.33 95.15 95.20 9,923,471 -0.12(-0.12%)
Jun 16, 2017 95.32 95.38 95.25 95.32 5,470,056 +0.08(+0.08%)
Jun 15, 2017 95.34 95.34 95.12 95.24 8,398,302 -0.23(-0.24%)
Jun 14, 2017 95.44 95.69 95.28 95.47 8,687,542 +0.65(+0.68%)
Jun 13, 2017 94.63 94.82 94.63 94.82 6,112,994 +0.10(+0.11%)
Jun 12, 2017 94.63 94.88 94.59 94.72 5,166,167 +0.02(+0.03%)
Jun 09, 2017 94.62 94.77 94.54 94.70 8,727,985 -0.09(-0.10%)
Jun 08, 2017 94.96 94.96 94.66 94.79 4,938,114 -0.17(-0.17%)
Jun 07, 2017 95.03 95.13 94.91 94.96 7,229,058 -0.12(-0.12%)
Jun 06, 2017 95.18 95.18 95.01 95.08 2,290,376 +0.28(+0.29%)
Jun 05, 2017 94.86 94.95 94.79 94.80 4,054,805 -0.27(-0.28%)
Jun 02, 2017 95.02 95.11 94.89 95.07 6,503,545 +0.44(+0.47%)
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.