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 (%)
Jun 28, 2019 106.89 107.17 106.86 107.11 11,044,735 +0.28(+0.26%)
Jun 27, 2019 106.48 106.91 106.40 106.83 11,976,501 +0.62(+0.58%)
Jun 26, 2019 106.65 106.65 106.17 106.22 28,374,356 -0.22(-0.20%)
Jun 25, 2019 106.75 106.78 106.33 106.43 20,719,004 -0.32(-0.30%)
Jun 24, 2019 106.75 106.94 106.60 106.75 17,697,636 +0.27(+0.25%)
Jun 21, 2019 106.52 106.70 106.35 106.48 21,558,134 -0.39(-0.36%)
Jun 20, 2019 106.71 106.92 106.53 106.87 28,956,396 +0.58(+0.54%)
Jun 19, 2019 105.37 106.32 105.27 106.29 20,433,484 +0.67(+0.64%)
Jun 18, 2019 105.47 105.73 105.36 105.62 22,729,284 +0.70(+0.67%)
Jun 17, 2019 104.80 105.01 104.74 104.92 7,214,422 +0.05(+0.05%)
Jun 14, 2019 104.68 104.91 104.60 104.87 5,401,957 +0.04(+0.04%)
Jun 13, 2019 104.60 104.85 104.60 104.83 7,739,864 +0.27(+0.26%)
Jun 12, 2019 104.42 104.58 104.34 104.56 13,718,252 +0.16(+0.15%)
Jun 11, 2019 104.38 104.48 104.23 104.41 19,828,372 +0.09(+0.09%)
Jun 10, 2019 104.50 104.61 104.30 104.31 15,178,819 -0.38(-0.36%)
Jun 07, 2019 104.64 104.94 104.57 104.69 13,832,509 +0.47(+0.45%)
Jun 06, 2019 104.17 104.31 104.05 104.22 16,410,990 +0.20(+0.19%)
Jun 05, 2019 104.18 104.36 103.93 104.03 12,102,675 -0.07(-0.07%)
Jun 04, 2019 103.80 104.15 103.80 104.10 23,880,036 +0.03(+0.03%)
Jun 03, 2019 103.99 104.13 103.70 104.06 14,543,495 +0.32(+0.31%)
May 31, 2019 103.56 103.75 103.36 103.74 13,524,156 +0.24(+0.23%)
May 30, 2019 103.12 103.54 103.04 103.50 13,315,130 +0.59(+0.58%)
May 29, 2019 102.93 103.06 102.88 102.91 9,897,401 +0.04(+0.04%)
May 28, 2019 102.97 103.03 102.83 102.87 8,946,259 +0.07(+0.07%)
May 24, 2019 102.72 102.81 102.62 102.80 6,966,834 +0.22(+0.21%)
May 23, 2019 102.39 102.69 102.33 102.58 11,029,396 +0.22(+0.22%)
May 22, 2019 102.29 102.44 102.21 102.36 11,095,290 +0.13(+0.13%)
May 21, 2019 102.25 102.27 102.11 102.23 4,204,666 +0.08(+0.08%)
May 20, 2019 102.36 102.44 102.14 102.15 3,367,054 -0.24(-0.23%)
May 17, 2019 102.50 102.55 102.37 102.39 9,021,850 +0.01(+0.01%)
May 16, 2019 102.46 102.46 102.35 102.38 13,646,144 -0.16(-0.16%)
May 15, 2019 102.52 102.56 102.33 102.54 12,584,032 +0.28(+0.28%)
May 14, 2019 102.17 102.27 102.10 102.26 9,310,142 +0.15(+0.14%)
May 13, 2019 102.05 102.28 101.98 102.11 19,503,000 +0.06(+0.06%)
May 10, 2019 101.96 102.10 101.92 102.05 9,498,799 +0.06(+0.06%)
May 09, 2019 102.11 102.13 101.84 101.99 13,494,550 +0.09(+0.09%)
May 08, 2019 102.30 102.34 101.86 101.90 13,793,821 -0.34(-0.34%)
May 07, 2019 102.41 102.42 102.17 102.24 13,482,098 -0.01(-0.01%)
May 06, 2019 102.20 102.37 102.07 102.25 9,407,849 +0.14(+0.14%)
May 03, 2019 101.87 102.15 101.87 102.11 8,713,201 +0.45(+0.45%)
May 02, 2019 101.91 101.95 101.56 101.66 13,683,261 -0.37(-0.36%)
May 01, 2019 102.17 102.66 102.03 102.03 14,913,341 -0.03(-0.03%)
Apr 30, 2019 102.00 102.17 101.96 102.06 11,393,415 +0.04(+0.04%)
Apr 29, 2019 102.19 102.24 101.96 102.02 6,830,790 -0.40(-0.39%)
Apr 26, 2019 102.40 102.48 102.30 102.42 3,978,739 +0.36(+0.35%)
Apr 25, 2019 102.02 102.10 101.89 102.06 5,144,695 -0.05(-0.05%)
Apr 24, 2019 102.01 102.21 101.98 102.11 7,549,989 +0.34(+0.34%)
Apr 23, 2019 101.49 101.77 101.48 101.77 8,632,329 +0.42(+0.41%)
Apr 22, 2019 101.41 101.47 101.31 101.35 7,688,732 -0.16(-0.16%)
Apr 18, 2019 101.66 101.70 101.48 101.51 9,415,222 +0.09(+0.08%)
Apr 17, 2019 101.55 101.63 101.42 101.42 7,081,740 -0.02(-0.02%)
Apr 16, 2019 101.69 101.69 101.43 101.44 12,035,148 -0.28(-0.28%)
Apr 15, 2019 101.88 101.94 101.72 101.72 14,517,050 -0.16(-0.16%)
Apr 12, 2019 101.86 101.97 101.78 101.89 12,947,609 -0.06(-0.06%)
Apr 11, 2019 101.92 102.05 101.88 101.95 9,076,044 -0.10(-0.10%)
Apr 10, 2019 101.76 102.10 101.75 102.05 6,734,721 +0.50(+0.49%)
Apr 09, 2019 101.61 101.72 101.51 101.55 9,052,073 +0.21(+0.21%)
Apr 08, 2019 101.46 101.50 101.31 101.34 10,005,045 -0.15(-0.14%)
Apr 05, 2019 101.31 101.60 101.24 101.48 10,894,458 +0.16(+0.16%)
Apr 04, 2019 101.19 101.32 101.11 101.32 8,773,574 +0.16(+0.16%)
Apr 03, 2019 101.14 101.26 101.11 101.16 7,065,464 -0.21(-0.21%)
Apr 02, 2019 101.25 101.40 101.18 101.37 9,033,711 +0.14(+0.14%)
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.