Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 120.65 121.25 120.60 121.08 13,297,704 +0.54(+0.44%)
Aug 28, 2020 120.39 120.61 120.21 120.55 8,855,518 +0.37(+0.30%)
Aug 27, 2020 121.31 121.34 120.15 120.18 13,720,037 -0.96(-0.80%)
Aug 26, 2020 120.90 121.15 120.66 121.14 7,009,477 +0.04(+0.04%)
Aug 25, 2020 121.18 121.44 120.75 121.10 13,652,816 -0.53(-0.43%)
Aug 24, 2020 121.85 122.04 121.55 121.63 14,663,471 -0.21(-0.18%)
Aug 21, 2020 121.68 121.88 121.42 121.84 7,115,749 +0.22(+0.18%)
Aug 20, 2020 121.65 121.75 121.46 121.62 13,511,908 +0.43(+0.35%)
Aug 19, 2020 121.69 121.75 121.08 121.19 13,627,747 -0.32(-0.26%)
Aug 18, 2020 121.31 121.65 121.21 121.51 13,660,614 +0.35(+0.29%)
Aug 17, 2020 121.22 121.37 121.06 121.16 10,664,899 +0.25(+0.21%)
Aug 14, 2020 121.31 121.55 120.80 120.91 13,897,208 -0.54(-0.44%)
Aug 13, 2020 122.47 122.54 121.22 121.45 23,243,318 -1.11(-0.90%)
Aug 12, 2020 122.78 122.98 122.42 122.56 13,329,762 -0.30(-0.25%)
Aug 11, 2020 123.22 123.31 122.77 122.86 14,413,708 -0.78(-0.63%)
Aug 10, 2020 124.10 124.11 123.59 123.64 6,872,954 -0.27(-0.22%)
Aug 07, 2020 124.38 124.46 123.87 123.90 8,293,215 -0.35(-0.28%)
Aug 06, 2020 124.11 124.35 124.06 124.25 9,035,187 +0.53(+0.43%)
Aug 05, 2020 123.71 123.94 123.61 123.72 12,993,057 -0.17(-0.14%)
Aug 04, 2020 123.66 123.89 123.59 123.89 11,313,186 +0.46(+0.37%)
Aug 03, 2020 123.18 123.53 123.06 123.44 12,224,739 +0.16(+0.13%)
Jul 31, 2020 123.09 123.37 122.90 123.27 13,230,446 +0.17(+0.14%)
Jul 30, 2020 123.17 123.24 122.93 123.10 10,033,251 -0.13(-0.11%)
Jul 29, 2020 122.69 123.24 122.58 123.24 8,557,723 +0.67(+0.54%)
Jul 28, 2020 122.89 122.95 122.53 122.57 14,503,036 -0.12(-0.10%)
Jul 27, 2020 123.13 123.22 122.61 122.69 7,123,922 -0.37(-0.30%)
Jul 24, 2020 123.11 123.31 122.92 123.07 10,220,216 -0.28(-0.22%)
Jul 23, 2020 123.38 123.42 123.11 123.34 10,711,515 +0.09(+0.07%)
Jul 22, 2020 123.21 123.27 123.05 123.26 6,991,801 +0.40(+0.33%)
Jul 21, 2020 122.89 123.05 122.77 122.86 8,655,748 +0.16(+0.13%)
Jul 20, 2020 122.62 122.69 122.43 122.69 8,130,289 +0.34(+0.28%)
Jul 17, 2020 122.36 122.44 122.02 122.36 6,822,006 +0.33(+0.27%)
Jul 16, 2020 121.82 122.10 121.71 122.03 8,711,083 +0.34(+0.28%)
Jul 15, 2020 121.61 121.70 121.39 121.69 9,893,762 +0.24(+0.20%)
Jul 14, 2020 121.05 121.57 121.00 121.45 14,034,977 +0.70(+0.58%)
Jul 13, 2020 121.08 121.25 120.67 120.74 25,203,738 -0.32(-0.27%)
Jul 10, 2020 121.46 121.55 120.89 121.06 10,148,950 -0.22(-0.18%)
Jul 09, 2020 120.86 121.40 120.66 121.29 11,008,612 +0.68(+0.56%)
Jul 08, 2020 120.89 120.92 120.49 120.61 11,260,156 -0.20(-0.16%)
Jul 07, 2020 120.64 120.89 120.49 120.81 13,069,246 +0.16(+0.13%)
Jul 06, 2020 120.43 120.75 120.26 120.64 14,260,838 +0.31(+0.26%)
Jul 02, 2020 120.25 120.39 120.10 120.33 10,923,448 +0.29(+0.24%)
Jul 01, 2020 119.53 120.23 119.29 120.04 13,324,534 +0.47(+0.39%)
Jun 30, 2020 119.40 119.59 118.96 119.57 13,047,630 +0.34(+0.28%)
Jun 29, 2020 118.69 119.23 118.39 119.23 12,322,778 +0.55(+0.46%)
Jun 26, 2020 118.59 118.77 118.37 118.68 8,217,244 +0.11(+0.09%)
Jun 25, 2020 118.56 118.67 118.30 118.57 21,502,682 +0.12(+0.10%)
Jun 24, 2020 118.54 118.59 117.97 118.45 13,900,629 -0.33(-0.28%)
Jun 23, 2020 118.86 119.18 118.73 118.78 10,553,066 -0.22(-0.19%)
Jun 22, 2020 119.11 119.40 118.77 119.00 11,399,726 -0.11(-0.10%)
Jun 19, 2020 119.09 119.30 118.79 119.11 15,457,629 +0.09(+0.07%)
Jun 18, 2020 118.78 119.05 118.55 119.02 10,468,957 +0.27(+0.22%)
Jun 17, 2020 119.12 119.22 118.06 118.76 22,647,360 -0.23(-0.19%)
Jun 16, 2020 119.91 119.92 118.66 118.99 18,335,242 -0.33(-0.28%)
Jun 15, 2020 117.25 119.86 117.18 119.32 27,004,624 +1.67(+1.42%)
Jun 12, 2020 117.99 118.21 117.16 117.65 18,226,782 +0.57(+0.49%)
Jun 11, 2020 117.87 118.06 116.57 117.08 31,811,664 -1.41(-1.19%)
Jun 10, 2020 117.93 118.69 117.43 118.49 18,972,754 +0.77(+0.66%)
Jun 09, 2020 118.03 118.10 117.66 117.72 20,228,078 -0.25(-0.21%)
Jun 08, 2020 117.78 118.16 117.62 117.97 17,854,574 +0.39(+0.33%)
Jun 05, 2020 117.42 117.74 116.90 117.58 24,913,382 +0.60(+0.52%)
Jun 04, 2020 117.47 117.61 116.90 116.97 10,998,572 -0.36(-0.30%)
Jun 03, 2020 117.41 117.59 116.99 117.33 17,096,366 -0.07(-0.06%)
Jun 02, 2020 117.18 117.62 117.10 117.40 13,032,400 +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.