Skip to main content

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

109.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 122.20 122.63 121.78 122.36 20,093,044 -0.19(-0.16%)
Jan 28, 2021 122.76 122.89 122.51 122.55 18,724,840 -0.20(-0.16%)
Jan 27, 2021 123.10 123.12 122.70 122.75 15,318,074 -0.22(-0.18%)
Jan 26, 2021 122.74 123.12 122.69 122.97 13,217,234 -0.01(-0.01%)
Jan 25, 2021 122.68 123.06 122.66 122.98 16,183,582 +0.52(+0.43%)
Jan 22, 2021 122.51 122.64 122.37 122.45 17,729,508 -0.09(-0.07%)
Jan 21, 2021 122.52 122.66 122.36 122.54 27,798,032 -0.49(-0.40%)
Jan 20, 2021 123.04 123.18 122.97 123.03 13,540,223 -0.04(-0.03%)
Jan 19, 2021 122.80 123.16 122.77 123.07 14,193,162 +0.22(+0.18%)
Jan 15, 2021 122.94 123.18 122.76 122.85 15,160,737 +0.19(+0.15%)
Jan 14, 2021 123.22 123.29 122.58 122.66 24,436,026 -0.53(-0.43%)
Jan 13, 2021 122.51 123.29 122.48 123.19 18,274,720 +0.95(+0.78%)
Jan 12, 2021 121.92 122.31 121.58 122.25 18,579,996 +0.26(+0.21%)
Jan 11, 2021 122.26 122.26 121.97 121.98 8,375,291 -0.52(-0.43%)
Jan 08, 2021 122.53 122.62 122.23 122.51 14,784,730 -0.09(-0.07%)
Jan 07, 2021 122.33 122.68 122.31 122.60 13,170,248 -0.02(-0.01%)
Jan 06, 2021 122.53 122.70 122.18 122.61 21,206,804 -1.00(-0.81%)
Jan 05, 2021 123.68 123.68 123.22 123.62 18,057,248 -0.40(-0.32%)
Jan 04, 2021 124.43 124.43 123.96 124.01 16,502,394 -0.63(-0.51%)
Dec 31, 2020 124.64 124.64 124.64 5,921,112 +0.03(+0.02%)
Dec 30, 2020 124.43 124.63 124.34 124.62 5,921,112 +0.16(+0.13%)
Dec 29, 2020 124.18 124.47 124.17 124.46 7,293,805 +0.05(+0.04%)
Dec 28, 2020 124.14 124.44 124.08 124.40 6,957,502 +0.08(+0.07%)
Dec 24, 2020 124.06 124.38 124.06 124.32 3,764,502 +0.42(+0.34%)
Dec 23, 2020 123.55 123.91 123.31 123.90 8,370,276 +0.03(+0.02%)
Dec 22, 2020 123.80 123.89 123.61 123.87 11,333,168 +0.34(+0.28%)
Dec 21, 2020 123.74 123.75 123.32 123.53 13,215,133 -0.24(-0.20%)
Dec 18, 2020 124.06 124.09 123.64 123.77 9,731,964 -0.09(-0.07%)
Dec 17, 2020 124.09 124.15 123.60 123.86 13,673,710 +0.18(+0.15%)
Dec 16, 2020 123.53 123.92 123.27 123.68 13,687,435 -0.10(-0.08%)
Dec 15, 2020 123.53 123.80 123.46 123.78 13,608,025 +0.24(+0.20%)
Dec 14, 2020 123.36 123.66 123.26 123.54 8,888,037 -0.09(-0.07%)
Dec 11, 2020 123.50 123.65 123.30 123.63 10,019,463 +0.13(+0.10%)
Dec 10, 2020 122.99 123.52 122.98 123.50 15,021,653 +0.61(+0.50%)
Dec 09, 2020 123.01 123.01 122.58 122.89 23,124,754 -0.45(-0.37%)
Dec 08, 2020 123.71 123.78 123.28 123.34 14,211,150 -0.14(-0.12%)
Dec 07, 2020 123.68 123.81 123.44 123.48 18,541,436 +0.11(+0.09%)
Dec 04, 2020 123.50 123.68 123.23 123.37 13,904,144 -0.68(-0.55%)
Dec 03, 2020 123.96 124.30 123.81 124.06 20,841,638 +0.49(+0.39%)
Dec 02, 2020 123.79 123.82 123.36 123.57 17,364,852 -0.41(-0.33%)
Dec 01, 2020 124.32 124.52 123.81 123.99 21,024,830 -0.47(-0.38%)
Nov 30, 2020 124.12 124.49 123.98 124.46 13,191,954 +0.43(+0.35%)
Nov 27, 2020 123.86 124.09 123.80 124.03 3,788,405 +0.44(+0.36%)
Nov 25, 2020 123.67 123.69 123.47 123.59 7,465,767 +0.07(+0.06%)
Nov 24, 2020 123.76 123.83 123.49 123.51 12,466,714 -0.28(-0.23%)
Nov 23, 2020 123.73 123.86 123.62 123.79 9,622,893 +0.15(+0.12%)
Nov 20, 2020 123.49 123.80 123.28 123.64 20,371,360 -0.11(-0.09%)
Nov 19, 2020 123.31 123.89 123.23 123.75 17,922,562 +0.68(+0.55%)
Nov 18, 2020 122.98 123.20 122.93 123.06 13,216,643 +0.26(+0.21%)
Nov 17, 2020 122.58 122.91 122.46 122.80 13,165,454 +0.39(+0.32%)
Nov 16, 2020 122.05 122.45 121.99 122.41 14,178,538 +0.40(+0.32%)
Nov 13, 2020 122.02 122.17 121.89 122.01 9,188,508 +0.14(+0.12%)
Nov 12, 2020 121.49 121.87 121.39 121.87 18,794,618 +0.48(+0.40%)
Nov 11, 2020 121.33 121.41 121.07 121.38 4,187,335 +0.22(+0.19%)
Nov 10, 2020 121.17 121.66 121.12 121.16 20,973,510 -0.31(-0.26%)
Nov 09, 2020 122.40 122.50 121.46 121.47 23,670,770 -0.93(-0.76%)
Nov 06, 2020 122.47 122.53 122.17 122.40 13,102,645 -0.39(-0.31%)
Nov 05, 2020 122.71 122.97 122.54 122.79 15,966,614 +0.46(+0.37%)
Nov 04, 2020 121.88 122.44 121.83 122.33 22,275,020 +1.81(+1.50%)
Nov 03, 2020 120.35 120.56 120.23 120.52 12,975,814 +0.12(+0.10%)
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.