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

133.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 115.66 115.77 115.36 115.49 6,303,317 -0.05(-0.04%)
May 30, 2018 115.61 115.82 115.27 115.54 5,083,905 -0.45(-0.39%)
May 29, 2018 115.43 116.21 115.26 115.99 6,831,697 +0.61(+0.53%)
May 25, 2018 115.38 115.38 115.38 0 +0.34(+0.30%)
May 24, 2018 114.98 115.08 114.89 115.04 4,436,889 +0.32(+0.28%)
May 23, 2018 114.41 114.79 114.33 114.72 5,771,113 +0.49(+0.43%)
May 22, 2018 114.26 114.39 114.13 114.23 3,230,010 -0.12(-0.10%)
May 21, 2018 114.15 114.35 114.10 114.35 2,593,261 +0.07(+0.06%)
May 18, 2018 113.99 114.33 113.96 114.28 4,154,719 +0.47(+0.41%)
May 17, 2018 114.00 114.06 113.72 113.81 3,272,442 -0.22(-0.19%)
May 16, 2018 114.24 114.35 113.99 114.03 4,210,827 -0.15(-0.13%)
May 15, 2018 114.51 114.76 114.00 114.18 5,969,922 -0.87(-0.76%)
May 14, 2018 115.13 115.27 115.05 115.05 4,808,286 -0.21(-0.18%)
May 11, 2018 115.23 115.28 115.08 115.26 4,253,956 +0.20(+0.17%)
May 10, 2018 114.84 115.07 114.72 115.06 5,103,079 +0.58(+0.51%)
May 09, 2018 114.32 114.63 114.28 114.48 3,906,598 -0.02(-0.02%)
May 08, 2018 114.43 114.54 114.26 114.50 5,069,347 -0.04(-0.03%)
May 07, 2018 114.71 114.75 114.50 114.54 3,870,880 -0.13(-0.11%)
May 04, 2018 114.86 114.86 114.47 114.67 3,733,802 +0.16(+0.14%)
May 03, 2018 114.77 114.82 114.47 114.51 4,122,563 +0.02(+0.02%)
May 02, 2018 114.73 114.75 114.49 114.49 3,608,074 -0.09(-0.08%)
May 01, 2018 114.83 114.87 114.49 114.58 6,051,545 -0.64(-0.56%)
Apr 30, 2018 115.37 115.46 115.17 115.22 6,388,529 -0.10(-0.09%)
Apr 27, 2018 115.25 115.37 115.22 115.32 3,369,758 +0.26(+0.23%)
Apr 26, 2018 115.02 115.18 114.92 115.06 6,027,159 +0.34(+0.30%)
Apr 25, 2018 114.82 114.84 114.55 114.72 3,756,060 -0.36(-0.31%)
Apr 24, 2018 115.31 115.44 114.99 115.08 5,984,695 -0.34(-0.29%)
Apr 23, 2018 115.44 115.47 115.25 115.42 4,380,027 -0.05(-0.04%)
Apr 20, 2018 115.79 115.83 115.46 115.47 4,679,869 -0.47(-0.41%)
Apr 19, 2018 116.04 116.07 115.76 115.94 4,058,863 -0.44(-0.38%)
Apr 18, 2018 116.94 116.94 116.36 116.38 6,888,143 -0.60(-0.51%)
Apr 17, 2018 116.98 117.15 116.91 116.98 6,702,882 +0.01(+0.01%)
Apr 16, 2018 116.75 116.99 116.71 116.97 2,323,599 +0.01(+0.01%)
Apr 13, 2018 116.84 117.06 116.84 116.96 4,427,765 +0.04(+0.03%)
Apr 12, 2018 117.12 117.20 116.90 116.92 2,588,107 -0.32(-0.27%)
Apr 11, 2018 117.36 117.40 117.11 117.24 2,483,845 +0.08(+0.07%)
Apr 10, 2018 117.21 117.44 117.01 117.16 5,201,306 +0.03(+0.03%)
Apr 09, 2018 116.85 117.18 116.85 117.13 3,611,434 +0.06(+0.05%)
Apr 06, 2018 116.93 117.06 116.81 117.07 4,772,613 +0.35(+0.30%)
Apr 05, 2018 116.61 116.75 116.50 116.72 5,170,997 +0.04(+0.03%)
Apr 04, 2018 116.73 116.86 116.64 116.68 5,259,570 +0.00(+0.00%)
Apr 03, 2018 116.94 116.94 116.63 116.68 3,773,475 -0.31(-0.26%)
Apr 02, 2018 116.90 117.07 116.71 116.99 4,393,546 -0.40(-0.34%)
Mar 29, 2018 117.39 117.39 117.39 0 +0.53(+0.45%)
Mar 28, 2018 116.78 116.98 116.66 116.86 4,771,559 +0.31(+0.27%)
Mar 27, 2018 116.06 116.62 116.06 116.55 5,000,157 +0.42(+0.36%)
Mar 26, 2018 116.06 116.20 116.00 116.13 5,834,826 +0.41(+0.35%)
Mar 23, 2018 115.97 116.03 115.71 115.72 6,120,849 -0.37(-0.32%)
Mar 22, 2018 116.19 116.29 115.99 116.09 10,966,957 +0.20(+0.17%)
Mar 21, 2018 115.76 116.23 115.52 115.89 7,312,616 -0.07(-0.06%)
Mar 20, 2018 116.03 116.19 115.92 115.96 6,444,959 -0.41(-0.35%)
Mar 19, 2018 116.50 116.60 116.36 116.37 8,095,296 -0.39(-0.33%)
Mar 16, 2018 116.41 116.83 116.36 116.76 10,754,736 +0.13(+0.11%)
Mar 15, 2018 116.48 116.71 116.44 116.63 5,268,524 +0.12(+0.10%)
Mar 14, 2018 116.27 116.69 116.26 116.51 5,765,678 +0.26(+0.22%)
Mar 13, 2018 116.35 116.40 116.11 116.25 8,625,910 +0.01(+0.01%)
Mar 12, 2018 116.19 116.28 116.10 116.24 8,555,640 +0.15(+0.13%)
Mar 09, 2018 116.32 116.37 116.04 116.09 7,774,244 -0.41(-0.35%)
Mar 08, 2018 116.49 116.70 116.34 116.50 6,410,043 +0.23(+0.20%)
Mar 07, 2018 116.53 116.23 116.27 4,070,441 -0.04(-0.03%)
Mar 06, 2018 116.64 116.68 116.29 116.31 8,363,558 +0.10(+0.09%)
Mar 05, 2018 116.51 116.58 116.10 116.21 10,168,381 -0.04(-0.03%)
Mar 02, 2018 116.36 116.49 116.19 116.25 5,334,953 -0.37(-0.32%)
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.