Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 110.26 110.74 110.17 110.71 12,459,977 +0.37(+0.33%)
Sep 27, 2019 110.42 110.49 110.23 110.35 9,980,610 +0.03(+0.02%)
Sep 26, 2019 110.46 110.53 110.30 110.32 9,655,505 +0.23(+0.21%)
Sep 25, 2019 110.54 110.61 109.97 110.09 16,526,085 -0.63(-0.57%)
Sep 24, 2019 110.65 110.86 110.55 110.71 14,553,041 +0.35(+0.32%)
Sep 23, 2019 110.63 110.79 110.34 110.36 10,969,584 -0.08(-0.07%)
Sep 20, 2019 110.03 110.50 109.91 110.44 12,038,381 +0.76(+0.69%)
Sep 19, 2019 109.78 109.96 109.61 109.69 10,412,446 +0.31(+0.29%)
Sep 18, 2019 109.49 109.83 109.02 109.37 10,550,050 +0.27(+0.25%)
Sep 17, 2019 108.78 109.26 108.70 109.11 14,371,047 +0.28(+0.26%)
Sep 16, 2019 108.67 108.93 108.50 108.83 13,201,161 +0.55(+0.51%)
Sep 13, 2019 108.87 109.07 108.28 108.28 10,345,277 -0.98(-0.90%)
Sep 12, 2019 110.00 110.09 109.19 109.26 12,701,787 -0.15(-0.14%)
Sep 11, 2019 109.43 109.70 109.35 109.41 9,402,533 -0.09(-0.08%)
Sep 10, 2019 110.27 110.29 109.49 109.50 11,357,300 -0.93(-0.84%)
Sep 09, 2019 110.70 110.78 110.42 110.42 8,312,367 -0.82(-0.73%)
Sep 06, 2019 111.02 111.33 110.97 111.24 10,264,905 +0.40(+0.36%)
Sep 05, 2019 111.12 111.37 110.66 110.84 21,926,956 -0.82(-0.73%)
Sep 04, 2019 111.22 111.78 111.22 111.66 9,790,373 +0.21(+0.19%)
Sep 03, 2019 111.48 111.78 111.10 111.45 26,119,188 -0.11(-0.09%)
Aug 30, 2019 111.44 111.59 111.23 111.56 9,991,463 -0.02(-0.02%)
Aug 29, 2019 111.78 111.81 111.17 111.57 20,668,076 -0.24(-0.22%)
Aug 28, 2019 112.07 112.13 111.73 111.81 10,317,199 +0.00(+0.00%)
Aug 27, 2019 111.51 111.90 111.51 111.81 14,696,870 +0.60(+0.54%)
Aug 26, 2019 111.28 111.48 111.04 111.22 7,280,665 +0.01(+0.01%)
Aug 23, 2019 110.68 111.48 110.66 111.21 9,234,976 +0.41(+0.37%)
Aug 22, 2019 111.08 111.30 110.76 110.80 8,144,437 -0.41(-0.37%)
Aug 21, 2019 110.75 111.49 110.75 111.21 10,788,425 +0.20(+0.18%)
Aug 20, 2019 110.73 111.05 110.62 111.01 13,165,050 +0.64(+0.58%)
Aug 19, 2019 110.14 110.53 110.00 110.37 8,343,314 -0.36(-0.33%)
Aug 16, 2019 110.27 110.77 110.05 110.73 12,526,478 +0.20(+0.18%)
Aug 15, 2019 110.13 110.86 110.04 110.53 13,701,490 +0.54(+0.49%)
Aug 14, 2019 110.08 110.17 109.85 110.00 10,473,552 +0.32(+0.29%)
Aug 13, 2019 109.84 109.95 109.52 109.67 12,648,519 -0.09(-0.08%)
Aug 12, 2019 109.39 109.85 109.36 109.76 9,061,539 +0.68(+0.63%)
Aug 09, 2019 109.40 109.43 109.03 109.08 7,361,425 -0.32(-0.29%)
Aug 08, 2019 108.94 109.44 108.72 109.40 9,645,173 +0.29(+0.27%)
Aug 07, 2019 109.54 109.70 109.01 109.10 28,453,836 -0.02(-0.02%)
Aug 06, 2019 108.77 109.16 108.55 109.12 17,226,686 +0.67(+0.62%)
Aug 05, 2019 108.70 108.70 108.38 108.45 14,681,126 +0.08(+0.07%)
Aug 02, 2019 108.22 108.39 108.12 108.37 16,890,938 +0.11(+0.10%)
Aug 01, 2019 107.67 108.53 107.59 108.25 18,723,732 +0.87(+0.81%)
Jul 31, 2019 107.40 107.73 106.93 107.38 20,172,522 +0.09(+0.09%)
Jul 30, 2019 107.29 107.36 107.03 107.29 14,023,549 -0.03(-0.03%)
Jul 29, 2019 107.52 107.54 107.31 107.32 8,544,328 -0.07(-0.06%)
Jul 26, 2019 107.47 107.52 107.24 107.39 8,434,769 +0.15(+0.14%)
Jul 25, 2019 107.45 107.52 106.98 107.24 11,512,436 -0.34(-0.32%)
Jul 24, 2019 107.43 107.60 107.29 107.59 13,721,651 +0.30(+0.28%)
Jul 23, 2019 107.30 107.31 107.07 107.29 8,120,507 +0.06(+0.06%)
Jul 22, 2019 107.31 107.33 107.17 107.23 5,169,510 +0.33(+0.31%)
Jul 19, 2019 106.95 107.15 106.80 106.90 10,176,488 -0.16(-0.15%)
Jul 18, 2019 106.76 107.17 106.54 107.06 11,992,096 +0.25(+0.23%)
Jul 17, 2019 106.36 106.82 106.36 106.81 7,665,218 +0.56(+0.53%)
Jul 16, 2019 106.10 106.27 105.98 106.25 11,424,881 -0.22(-0.21%)
Jul 15, 2019 106.41 106.53 106.31 106.47 8,921,076 +0.18(+0.17%)
Jul 12, 2019 106.15 106.35 106.09 106.29 7,367,831 +0.10(+0.10%)
Jul 11, 2019 106.62 106.78 106.10 106.19 8,222,082 -0.63(-0.59%)
Jul 10, 2019 106.71 106.96 106.65 106.82 11,059,378 +0.24(+0.23%)
Jul 09, 2019 106.74 106.77 106.53 106.58 18,382,918 -0.23(-0.21%)
Jul 08, 2019 107.10 107.14 106.80 106.80 10,697,416 -0.15(-0.14%)
Jul 05, 2019 107.13 107.23 106.53 106.95 9,135,023 -0.95(-0.88%)
Jul 03, 2019 107.66 107.93 107.61 107.90 8,043,770 +0.29(+0.27%)
Jul 02, 2019 107.31 107.66 107.27 107.61 18,344,340 +0.29(+0.27%)
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.