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

134.34 USD +0.70 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 131.36 132.04 131.16 132.02 14,092,600 +0.85(+0.65%)
May 28, 2020 130.93 131.38 130.60 131.17 12,360,948 +0.11(+0.08%)
May 27, 2020 130.93 131.11 130.70 131.06 10,204,499 +0.54(+0.41%)
May 26, 2020 130.92 131.15 130.47 130.52 12,865,016 -0.18(-0.14%)
May 22, 2020 130.72 130.98 130.52 130.70 12,546,900 +0.00(+0.00%)
May 21, 2020 130.99 130.99 130.55 130.70 11,059,198 -0.10(-0.08%)
May 20, 2020 129.76 130.86 129.65 130.80 15,068,302 +1.42(+1.10%)
May 19, 2020 129.33 129.66 128.90 129.38 13,528,984 +0.10(+0.08%)
May 18, 2020 128.86 130.00 128.86 129.28 15,298,977 +0.73(+0.57%)
May 15, 2020 128.10 128.61 127.97 128.55 17,987,400 +0.45(+0.35%)
May 14, 2020 127.50 128.12 127.00 128.10 16,978,430 +1.05(+0.83%)
May 13, 2020 127.29 127.56 126.94 127.05 13,404,027 +0.29(+0.23%)
May 12, 2020 127.17 127.20 126.18 126.76 18,760,445 +1.21(+0.96%)
May 11, 2020 126.38 126.53 125.52 125.55 12,334,982 -1.11(-0.88%)
May 08, 2020 126.82 127.08 126.37 126.66 12,287,200 -0.61(-0.48%)
May 07, 2020 127.29 127.50 126.89 127.27 11,194,396 +0.34(+0.27%)
May 06, 2020 127.89 127.95 126.71 126.93 10,662,941 -1.44(-1.12%)
May 05, 2020 128.39 128.72 128.16 128.37 7,268,778 -0.17(-0.13%)
May 04, 2020 128.53 128.95 128.36 128.54 9,466,733 +0.20(+0.16%)
May 01, 2020 128.70 128.94 127.83 128.34 15,442,300 -0.83(-0.64%)
Apr 30, 2020 129.73 130.15 129.11 129.17 14,583,203 -0.88(-0.68%)
Apr 29, 2020 129.84 130.23 129.70 130.05 7,399,117 +0.85(+0.66%)
Apr 28, 2020 129.40 129.56 129.07 129.20 9,233,154 +0.35(+0.27%)
Apr 27, 2020 129.98 130.10 128.82 128.85 11,794,580 -1.05(-0.81%)
Apr 24, 2020 129.78 130.20 129.21 129.90 14,985,400 -0.09(-0.07%)
Apr 23, 2020 129.92 130.24 129.70 129.99 5,833,597 +0.55(+0.42%)
Apr 22, 2020 129.36 129.60 128.91 129.44 19,956,650 +0.08(+0.06%)
Apr 21, 2020 129.70 130.13 128.69 129.36 16,146,114 -0.46(-0.35%)
Apr 20, 2020 130.03 130.13 129.23 129.82 12,057,514 -0.74(-0.57%)
Apr 17, 2020 131.33 131.47 129.94 130.56 11,187,900 +0.43(+0.33%)
Apr 16, 2020 130.62 131.07 130.04 130.13 12,582,187 -0.65(-0.50%)
Apr 15, 2020 129.40 130.88 129.40 130.78 13,687,850 +0.87(+0.67%)
Apr 14, 2020 131.40 131.50 129.84 129.91 14,791,634 -0.64(-0.49%)
Apr 13, 2020 131.19 131.46 129.81 130.55 20,599,775 -1.28(-0.97%)
Apr 09, 2020 129.41 132.00 129.10 131.83 53,586,200 +5.92(+4.70%)
Apr 08, 2020 124.33 126.01 123.88 125.91 15,484,286 +2.23(+1.80%)
Apr 07, 2020 124.30 124.48 123.47 123.68 17,457,695 +0.19(+0.15%)
Apr 06, 2020 122.63 123.50 122.23 123.49 15,631,770 +2.39(+1.97%)
Apr 03, 2020 122.02 122.24 120.68 121.10 10,754,400 -0.63(-0.52%)
Apr 02, 2020 121.66 123.50 121.51 121.73 22,929,517 +0.32(+0.26%)
Apr 01, 2020 122.55 122.60 121.32 121.41 21,859,411 -2.10(-1.70%)
Mar 31, 2020 124.09 124.91 122.99 123.51 23,903,059 -0.41(-0.33%)
Mar 30, 2020 122.84 125.00 122.84 123.92 19,271,605 +1.49(+1.22%)
Mar 27, 2020 121.58 122.62 120.56 122.43 27,730,500 -0.25(-0.20%)
Mar 26, 2020 122.50 123.33 121.25 122.68 21,893,455 +0.10(+0.08%)
Mar 25, 2020 117.89 123.60 117.19 122.58 45,180,322 +5.60(+4.79%)
Mar 24, 2020 115.54 118.72 114.85 116.98 43,049,771 +2.35(+2.05%)
Mar 23, 2020 111.07 115.14 110.83 114.63 36,918,156 +7.89(+7.39%)
Mar 20, 2020 108.87 110.64 105.80 106.74 29,390,200 +1.69(+1.61%)
Mar 19, 2020 109.08 110.00 104.95 105.05 29,076,472 -5.46(-4.94%)
Mar 18, 2020 112.72 114.71 108.32 110.51 23,808,159 -5.82(-5.00%)
Mar 17, 2020 119.45 121.05 115.39 116.33 19,073,417 -4.97(-4.10%)
Mar 16, 2020 116.32 122.05 115.21 121.30 19,929,052 -1.75(-1.42%)
Mar 13, 2020 121.49 124.00 119.24 123.05 33,470,600 +5.11(+4.33%)
Mar 12, 2020 121.43 125.80 115.72 117.94 41,021,366 -5.91(-4.77%)
Mar 11, 2020 128.08 128.27 123.20 123.85 37,310,312 -4.21(-3.29%)
Mar 10, 2020 130.91 131.36 128.06 128.06 30,024,738 -2.95(-2.25%)
Mar 09, 2020 132.87 133.22 130.35 131.01 27,164,098 -3.26(-2.43%)
Mar 06, 2020 134.20 134.53 133.49 134.27 30,099,900 +0.93(+0.70%)
Mar 05, 2020 133.72 133.87 133.06 133.34 22,089,497 -0.05(-0.04%)
Mar 04, 2020 133.61 134.06 133.25 133.39 23,701,958 +0.19(+0.14%)
Mar 03, 2020 131.83 133.99 131.75 133.20 39,140,947 +1.50(+1.14%)
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.