Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

104.94 +0.37 (+0.35%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 109.05 109.36 108.92 109.02 18,226,780 -0.40(-0.37%)
Dec 28, 2023 109.56 109.74 109.27 109.42 14,503,792 -0.29(-0.26%)
Dec 27, 2023 109.25 109.75 109.08 109.71 13,851,708 +1.02(+0.93%)
Dec 26, 2023 108.51 108.76 108.46 108.69 5,903,457 +0.23(+0.21%)
Dec 22, 2023 108.80 108.86 108.31 108.47 11,203,168 -0.19(-0.17%)
Dec 21, 2023 108.95 109.07 108.40 108.66 24,836,112 -0.04(-0.04%)
Dec 20, 2023 108.62 108.78 108.28 108.69 24,302,180 +0.29(+0.26%)
Dec 19, 2023 108.48 108.73 108.33 108.41 18,358,926 +0.14(+0.13%)
Dec 18, 2023 108.41 108.52 108.21 108.27 20,011,032 -0.45(-0.42%)
Dec 15, 2023 108.78 108.93 108.51 108.72 18,173,454 -0.16(-0.15%)
Dec 14, 2023 108.61 109.22 108.49 108.88 28,626,508 +1.15(+1.06%)
Dec 13, 2023 106.36 107.93 106.15 107.74 35,503,324 +1.78(+1.68%)
Dec 12, 2023 105.35 106.00 105.17 105.96 22,524,314 +0.60(+0.57%)
Dec 11, 2023 105.25 105.39 104.82 105.36 18,045,628 -0.03(-0.03%)
Dec 08, 2023 105.36 105.66 105.21 105.39 22,037,204 -0.57(-0.54%)
Dec 07, 2023 105.81 106.24 105.70 105.96 20,631,832 +0.01(+0.01%)
Dec 06, 2023 105.87 106.20 105.74 105.95 22,965,590 +0.39(+0.37%)
Dec 05, 2023 105.19 105.69 105.07 105.56 33,937,812 +0.83(+0.80%)
Dec 04, 2023 104.85 104.99 104.49 104.72 29,454,680 -0.48(-0.46%)
Dec 01, 2023 104.09 105.25 103.96 105.20 28,251,958 +1.25(+1.20%)
Nov 30, 2023 104.27 104.30 103.75 103.95 42,894,128 -0.55(-0.52%)
Nov 29, 2023 104.20 104.56 104.06 104.50 21,126,414 +0.84(+0.81%)
Nov 28, 2023 103.07 103.70 102.97 103.66 21,800,148 +0.41(+0.40%)
Nov 27, 2023 102.75 103.27 102.57 103.25 18,322,150 +0.83(+0.81%)
Nov 24, 2023 102.56 102.71 102.40 102.42 6,535,155 -0.53(-0.51%)
Nov 22, 2023 102.93 103.06 102.54 102.94 19,005,930 +0.41(+0.40%)
Nov 21, 2023 102.53 102.66 102.25 102.53 21,240,228 +0.03(+0.03%)
Nov 20, 2023 101.97 102.57 101.95 102.50 18,946,008 +0.41(+0.40%)
Nov 17, 2023 102.15 102.28 101.86 102.09 26,390,510 +0.29(+0.29%)
Nov 16, 2023 101.49 101.85 101.41 101.80 21,700,192 +0.83(+0.82%)
Nov 15, 2023 101.15 101.17 100.70 100.97 24,432,238 -0.53(-0.52%)
Nov 14, 2023 101.53 101.76 101.38 101.50 29,159,622 +1.56(+1.57%)
Nov 13, 2023 99.59 100.00 99.41 99.93 21,921,234 +0.01(+0.01%)
Nov 10, 2023 100.06 100.08 99.73 99.92 18,914,826 +0.50(+0.50%)
Nov 09, 2023 100.31 100.31 99.25 99.42 24,400,690 -1.02(-1.01%)
Nov 08, 2023 100.09 100.53 100.08 100.44 27,604,052 +0.51(+0.51%)
Nov 07, 2023 99.51 100.15 99.44 99.93 26,091,928 +0.79(+0.80%)
Nov 06, 2023 99.49 99.49 99.02 99.14 18,228,600 -0.53(-0.53%)
Nov 03, 2023 100.32 100.64 99.63 99.67 39,361,764 +0.49(+0.49%)
Nov 02, 2023 98.97 99.93 98.81 99.18 32,090,066 +1.16(+1.19%)
Nov 01, 2023 97.09 98.06 97.04 98.02 32,833,822 +1.38(+1.43%)
Oct 31, 2023 96.90 97.34 96.60 96.63 29,562,042 -0.14(-0.14%)
Oct 30, 2023 96.79 96.98 96.48 96.77 21,511,882 -0.29(-0.30%)
Oct 27, 2023 97.14 97.27 96.77 97.06 21,923,742 -0.19(-0.20%)
Oct 26, 2023 96.64 97.31 96.50 97.26 28,782,488 +0.70(+0.73%)
Oct 25, 2023 96.90 96.95 96.33 96.55 21,507,280 -0.89(-0.91%)
Oct 24, 2023 97.04 97.50 96.88 97.44 25,161,298 +0.55(+0.56%)
Oct 23, 2023 95.86 97.16 95.73 96.90 21,657,100 +0.75(+0.78%)
Oct 20, 2023 95.84 96.23 95.84 96.15 27,843,156 +0.38(+0.40%)
Oct 19, 2023 96.39 96.69 95.76 95.77 42,293,788 -0.78(-0.81%)
Oct 18, 2023 96.96 97.02 96.42 96.55 33,138,628 -0.78(-0.80%)
Oct 17, 2023 97.25 97.66 97.01 97.32 24,910,788 -0.78(-0.79%)
Oct 16, 2023 98.24 98.37 98.06 98.10 26,676,330 -0.68(-0.69%)
Oct 13, 2023 99.05 99.12 98.59 98.79 21,260,346 +0.55(+0.56%)
Oct 12, 2023 99.13 99.23 98.02 98.24 28,632,416 -1.03(-1.04%)
Oct 11, 2023 99.25 99.33 98.83 99.27 23,250,754 +0.60(+0.61%)
Oct 10, 2023 98.18 99.06 98.00 98.67 24,004,576 +0.04(+0.04%)
Oct 09, 2023 97.91 98.66 97.74 98.63 6,566,568 +1.21(+1.24%)
Oct 06, 2023 96.78 97.63 96.63 97.42 22,236,926 -0.29(-0.30%)
Oct 05, 2023 97.97 98.17 97.56 97.71 21,757,200 -0.12(-0.12%)
Oct 04, 2023 97.53 97.88 97.12 97.83 26,542,674 +0.85(+0.87%)
Oct 03, 2023 97.80 97.96 96.85 96.98 31,639,672 -1.13(-1.15%)
Oct 02, 2023 98.54 98.71 98.03 98.11 19,281,090 -0.91(-0.92%)
Sep 29, 2023 99.76 99.89 98.79 99.02 28,995,324 -0.21(-0.22%)
Sep 28, 2023 98.63 99.25 98.32 99.23 37,064,600 +0.17(+0.18%)
Sep 27, 2023 99.99 100.08 98.71 99.06 36,850,500 -0.47(-0.47%)
Sep 26, 2023 100.02 100.09 99.39 99.53 40,230,084 -0.28(-0.28%)
Sep 25, 2023 100.03 100.07 99.78 99.81 26,755,072 -0.98(-0.97%)
Sep 22, 2023 100.41 100.89 100.28 100.79 22,514,124 +0.61(+0.61%)
Sep 21, 2023 100.37 100.39 100.09 100.18 31,097,880 -1.02(-1.01%)
Sep 20, 2023 101.49 101.70 101.18 101.19 24,454,674 +0.04(+0.04%)
Sep 19, 2023 101.25 101.36 101.12 101.16 15,019,283 -0.34(-0.33%)
Sep 18, 2023 101.11 101.53 101.11 101.50 12,551,175 +0.19(+0.19%)
Sep 15, 2023 101.36 101.41 101.09 101.30 22,456,466 -0.15(-0.15%)
Sep 14, 2023 101.72 101.82 101.40 101.46 17,330,374 -0.19(-0.18%)
Sep 13, 2023 101.31 101.73 101.25 101.64 20,724,554 +0.22(+0.22%)
Sep 12, 2023 101.46 101.48 101.24 101.42 16,394,816 -0.03(-0.03%)
Sep 11, 2023 101.52 101.56 101.32 101.45 14,300,183 -0.19(-0.19%)
Sep 08, 2023 101.83 102.09 101.64 101.64 19,378,454 +0.08(+0.08%)
Sep 07, 2023 101.24 101.57 101.15 101.56 17,819,410 +0.45(+0.44%)
Sep 06, 2023 101.35 101.38 100.89 101.12 18,872,588 -0.10(-0.10%)
Sep 05, 2023 101.63 101.67 101.19 101.22 16,765,604 -0.73(-0.71%)
Sep 01, 2023 102.67 102.70 101.82 101.94 17,021,564 -0.73(-0.71%)
Aug 31, 2023 102.67 102.91 102.59 102.67 21,232,220 +0.17(+0.17%)
Aug 30, 2023 102.69 102.77 102.46 102.50 22,264,848 -0.15(-0.14%)
Aug 29, 2023 101.77 102.68 101.70 102.64 22,585,074 +0.81(+0.80%)
Aug 28, 2023 101.98 101.99 101.59 101.83 15,933,619 +0.32(+0.31%)
Aug 25, 2023 101.42 101.83 101.08 101.51 19,150,440 +0.06(+0.06%)
Aug 24, 2023 101.63 101.76 101.43 101.45 20,813,552 -0.35(-0.34%)
Aug 23, 2023 101.05 101.82 101.05 101.80 23,388,606 +1.41(+1.41%)
Aug 22, 2023 100.18 100.46 100.03 100.39 18,985,106 +0.31(+0.31%)
Aug 21, 2023 100.24 100.30 99.87 100.08 19,790,368 -0.60(-0.60%)
Aug 18, 2023 100.32 100.79 100.22 100.68 18,491,498 +0.38(+0.38%)
Aug 17, 2023 100.45 100.53 100.00 100.30 30,809,372 -0.27(-0.27%)
Aug 16, 2023 100.94 101.22 100.45 100.57 21,480,230 -0.45(-0.45%)
Aug 15, 2023 101.33 101.50 101.03 101.03 17,866,786 -0.53(-0.52%)
Aug 14, 2023 101.57 101.84 101.27 101.56 10,163,151 -0.04(-0.04%)
Aug 11, 2023 101.59 101.95 101.53 101.60 13,548,145 -0.35(-0.34%)
Aug 10, 2023 102.80 103.06 101.92 101.95 22,805,428 -0.73(-0.71%)
Aug 09, 2023 102.71 102.82 102.57 102.67 11,905,174 +0.10(+0.09%)
Aug 08, 2023 102.64 102.80 102.44 102.58 18,473,052 +0.41(+0.40%)
Aug 07, 2023 102.33 102.38 102.03 102.17 11,090,613 -0.25(-0.25%)
Aug 04, 2023 101.73 102.56 101.72 102.42 20,700,186 +1.05(+1.04%)
Aug 03, 2023 101.46 101.50 101.13 101.37 28,571,530 -0.92(-0.90%)
Aug 02, 2023 102.33 102.40 101.93 102.29 29,485,108 -0.63(-0.61%)
Aug 01, 2023 103.29 103.46 102.83 102.92 23,758,086 -1.03(-1.00%)
Jul 31, 2023 103.69 104.12 103.69 103.95 25,841,042 +0.29(+0.28%)
Jul 28, 2023 103.45 103.71 103.26 103.66 19,680,904 +0.67(+0.65%)
Jul 27, 2023 104.13 104.22 102.86 102.99 30,235,860 -1.27(-1.22%)
Jul 26, 2023 104.15 104.34 103.80 104.26 18,485,208 +0.48(+0.46%)
Jul 25, 2023 103.67 103.99 103.65 103.78 15,593,674 -0.16(-0.16%)
Jul 24, 2023 104.25 104.38 103.91 103.94 18,674,654 -0.12(-0.12%)
Jul 21, 2023 104.27 104.29 103.98 104.07 17,137,450 +0.18(+0.18%)
Jul 20, 2023 104.16 104.19 103.60 103.88 39,288,648 -0.70(-0.67%)
Jul 19, 2023 104.35 104.60 104.17 104.59 21,654,570 +0.59(+0.57%)
Jul 18, 2023 104.16 104.26 103.95 104.00 18,094,880 +0.26(+0.25%)
Jul 17, 2023 103.55 103.82 103.47 103.74 13,148,000 +0.17(+0.17%)
Jul 14, 2023 104.21 104.32 103.53 103.56 24,935,598 -0.81(-0.78%)
Jul 13, 2023 104.08 104.41 103.97 104.37 22,449,212 +0.73(+0.71%)
Jul 12, 2023 103.25 103.78 103.25 103.64 24,088,302 +0.91(+0.88%)
Jul 11, 2023 102.50 102.80 102.37 102.74 22,508,126 +0.48(+0.47%)
Jul 10, 2023 101.86 102.35 101.76 102.25 16,974,360 +0.53(+0.52%)
Jul 07, 2023 101.85 102.15 101.70 101.72 17,791,350 -0.10(-0.09%)
Jul 06, 2023 102.05 102.11 101.54 101.82 37,549,792 -1.04(-1.01%)
Jul 05, 2023 103.43 103.50 102.74 102.86 22,346,274 -0.74(-0.72%)
Jul 03, 2023 103.97 104.25 103.60 103.60 12,720,726 -0.29(-0.28%)
Jun 30, 2023 103.40 103.96 103.22 103.89 21,794,284 +0.76(+0.74%)
Jun 29, 2023 103.16 103.24 102.81 103.14 26,676,892 -0.79(-0.76%)
Jun 28, 2023 103.62 103.94 103.40 103.92 18,781,454 +0.45(+0.44%)
Jun 27, 2023 103.69 103.89 103.24 103.47 16,392,606 -0.12(-0.11%)
Jun 26, 2023 103.74 103.78 103.53 103.59 15,240,661 +0.12(+0.11%)
Jun 23, 2023 103.88 103.88 103.28 103.47 13,638,241 +0.29(+0.28%)
Jun 22, 2023 103.34 103.57 103.01 103.18 16,751,944 -0.54(-0.52%)
Jun 21, 2023 103.40 103.85 103.10 103.72 18,237,776 -0.12(-0.11%)
Jun 20, 2023 103.62 103.95 101.83 103.84 23,759,060 +0.38(+0.36%)
Jun 16, 2023 103.32 103.56 103.08 103.46 13,723,319 -0.18(-0.18%)
Jun 15, 2023 103.29 103.66 103.06 103.64 24,383,584 +0.45(+0.44%)
May 08, 2023 103.37 103.45 103.06 103.19 17,151,596 -0.75(-0.72%)
May 05, 2023 104.08 104.21 103.75 103.94 12,667,741 -0.41(-0.39%)
May 04, 2023 104.06 104.63 103.95 104.35 18,599,780 -0.29(-0.27%)
May 03, 2023 104.67 104.91 104.23 104.64 16,447,739 +0.17(+0.16%)
May 02, 2023 103.60 104.49 103.48 104.47 22,552,694 +1.25(+1.21%)
May 01, 2023 104.32 104.36 103.05 103.22 21,814,230 -1.69(-1.61%)
Apr 28, 2023 104.81 104.97 104.52 104.92 19,784,408 +0.81(+0.78%)
Apr 27, 2023 104.31 104.40 104.06 104.11 15,328,670 -0.38(-0.37%)
Apr 26, 2023 105.05 105.11 104.39 104.49 20,573,462 -0.46(-0.44%)
Apr 25, 2023 104.94 105.20 104.90 104.94 18,163,668 +0.46(+0.44%)
Apr 24, 2023 104.12 104.52 104.12 104.49 8,355,394 +0.46(+0.44%)
Apr 21, 2023 104.36 104.41 103.69 104.03 19,573,370 +0.07(+0.06%)
Apr 20, 2023 103.81 104.12 103.79 103.96 16,844,320 +0.39(+0.38%)
Apr 19, 2023 103.82 103.83 103.51 103.57 14,693,849 -0.52(-0.49%)
Apr 18, 2023 103.94 104.25 103.93 104.09 11,025,256 +0.34(+0.33%)
Apr 17, 2023 104.09 104.19 103.63 103.74 12,459,706 -0.66(-0.63%)
Apr 14, 2023 104.45 104.57 104.06 104.40 16,994,000 -0.34(-0.33%)
Apr 13, 2023 104.89 105.03 104.55 104.75 19,486,304 +0.18(+0.17%)
Apr 12, 2023 105.23 105.28 104.40 104.56 21,007,240 -0.22(-0.21%)
Apr 11, 2023 104.83 104.94 104.55 104.78 15,203,519 -0.03(-0.03%)
Apr 10, 2023 104.77 104.88 104.36 104.81 11,342,891 -0.49(-0.46%)
Apr 06, 2023 105.45 105.56 105.20 105.30 15,157,296 -0.10(-0.09%)
Apr 05, 2023 105.19 105.54 105.03 105.39 15,376,083 +0.34(+0.33%)
Apr 04, 2023 104.43 105.17 104.31 105.05 21,288,652 +0.13(+0.13%)
Apr 03, 2023 104.19 105.00 104.03 104.92 21,053,748 +0.63(+0.60%)
Mar 31, 2023 103.80 104.36 103.57 104.29 20,166,984 +0.93(+0.90%)
Mar 30, 2023 103.21 103.56 103.19 103.35 19,199,766 +0.14(+0.14%)
Mar 29, 2023 102.53 103.24 102.53 103.21 18,399,712 +0.48(+0.46%)
Mar 28, 2023 102.79 102.95 102.51 102.73 15,023,757 -0.17(-0.17%)
Mar 27, 2023 103.21 103.70 102.88 102.91 17,371,678 -1.25(-1.20%)
Mar 24, 2023 104.11 104.36 103.88 104.15 27,541,980 +0.32(+0.31%)
Mar 23, 2023 103.43 103.92 103.12 103.83 30,169,192 +0.29(+0.28%)
Mar 22, 2023 102.86 104.24 102.57 103.53 33,302,462 +0.60(+0.58%)
Mar 21, 2023 102.87 102.99 102.46 102.94 30,595,484 +0.50(+0.48%)
Mar 20, 2023 102.83 103.02 102.34 102.44 25,262,132 -0.31(-0.30%)
Mar 17, 2023 102.55 103.15 102.38 102.75 34,059,744 +0.51(+0.50%)
Mar 16, 2023 102.81 103.04 101.92 102.23 39,899,956 -0.15(-0.15%)
Mar 15, 2023 102.09 102.85 101.79 102.38 53,266,224 +0.97(+0.96%)
Mar 14, 2023 101.65 102.34 101.26 101.41 52,586,296 -0.30(-0.30%)
Mar 13, 2023 102.19 103.00 101.31 101.72 50,223,708 +0.08(+0.08%)
Mar 10, 2023 101.33 101.93 101.08 101.63 38,790,152 +1.44(+1.43%)
Mar 09, 2023 100.37 100.69 100.05 100.19 25,805,858 -0.10(-0.09%)
Mar 08, 2023 100.76 101.01 100.04 100.29 30,897,244 -0.16(-0.16%)
Mar 07, 2023 100.94 101.04 100.22 100.45 23,876,430 -0.28(-0.28%)
Mar 06, 2023 101.33 101.36 100.68 100.74 15,438,461 -0.28(-0.27%)
Mar 03, 2023 100.48 101.06 100.32 101.01 28,869,134 +1.13(+1.13%)
Mar 02, 2023 99.36 99.88 99.26 99.88 24,925,964 +0.09(+0.09%)
Mar 01, 2023 100.15 100.24 99.67 99.80 28,745,808 -0.63(-0.62%)
Feb 28, 2023 99.97 100.50 99.81 100.42 19,236,778 +0.04(+0.04%)
Feb 27, 2023 100.62 100.77 100.31 100.38 20,737,196 +0.03(+0.03%)
Feb 24, 2023 100.36 100.55 100.10 100.36 28,184,426 -0.76(-0.75%)
Feb 23, 2023 100.62 101.15 100.55 101.11 22,302,336 +0.79(+0.78%)
Feb 22, 2023 100.44 100.75 100.28 100.33 22,120,014 +0.28(+0.28%)
Feb 21, 2023 100.67 100.73 100.00 100.04 22,293,340 -1.44(-1.42%)
Feb 17, 2023 100.75 101.48 100.71 101.48 19,543,720 +0.40(+0.39%)
Feb 16, 2023 101.41 101.61 101.02 101.08 29,438,136 -0.82(-0.80%)
Feb 15, 2023 102.12 102.19 101.64 101.90 25,670,198 -0.39(-0.38%)
Feb 14, 2023 102.50 102.72 101.65 102.29 33,670,120 -0.26(-0.25%)
Feb 13, 2023 102.26 102.55 102.18 102.55 33,987,960 +0.38(+0.37%)
Feb 10, 2023 102.76 102.82 102.13 102.17 16,973,226 -0.72(-0.70%)
Feb 09, 2023 104.25 104.26 102.83 102.89 22,822,286 -0.87(-0.84%)
Feb 08, 2023 103.75 103.95 103.29 103.76 17,387,260 +0.10(+0.10%)
Feb 07, 2023 103.82 104.40 103.52 103.66 27,349,832 -0.34(-0.33%)
Feb 06, 2023 104.27 104.30 103.92 104.00 19,465,954 -0.81(-0.77%)
Feb 03, 2023 104.95 105.14 104.56 104.80 16,932,932 -1.20(-1.14%)
Feb 02, 2023 106.53 106.67 105.90 106.01 19,996,994 +0.15(+0.14%)
Feb 01, 2023 105.11 106.09 104.56 105.85 30,820,328 +1.06(+1.02%)
Jan 31, 2023 104.60 104.87 104.04 104.79 28,791,046 +0.75(+0.72%)
Jan 30, 2023 104.12 104.55 103.98 104.04 21,181,368 -0.40(-0.38%)
Jan 27, 2023 104.32 104.59 104.23 104.44 9,442,743 -0.30(-0.29%)
Jan 26, 2023 104.85 104.99 104.32 104.74 14,019,107 -0.04(-0.04%)
Jan 25, 2023 104.64 104.88 104.28 104.78 16,346,365 +0.05(+0.04%)
Jan 24, 2023 104.24 104.85 103.89 104.73 13,140,230 +0.55(+0.53%)
Jan 23, 2023 104.11 104.46 104.04 104.19 19,906,310 -0.30(-0.29%)
Jan 20, 2023 104.52 104.61 104.08 104.49 16,335,798 -0.55(-0.52%)
Jan 19, 2023 104.79 105.13 104.68 105.04 19,135,104 -0.22(-0.21%)
Jan 18, 2023 105.56 105.81 104.79 105.25 29,407,180 +1.22(+1.17%)
Jan 17, 2023 103.98 104.36 103.89 104.03 22,109,928 -0.38(-0.36%)
Jan 13, 2023 104.39 104.81 104.26 104.41 22,300,608 -0.34(-0.32%)
Jan 12, 2023 103.86 104.77 103.25 104.75 19,476,912 +1.17(+1.13%)
Jan 11, 2023 103.32 103.62 103.18 103.58 20,675,164 +0.88(+0.86%)
Jan 10, 2023 102.56 102.86 102.31 102.70 20,340,620 -0.35(-0.34%)
Jan 09, 2023 102.49 103.30 102.39 103.05 21,638,438 +0.41(+0.40%)
Jan 06, 2023 101.16 102.80 101.03 102.64 21,896,314 +1.65(+1.64%)
Jan 05, 2023 100.27 101.09 100.27 100.99 10,520,040 -0.08(-0.07%)
Jan 04, 2023 101.16 101.23 100.68 101.07 14,814,008 +0.73(+0.72%)
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.