Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 119.78 120.11 119.75 119.80 11,469,966 +0.10(+0.08%)
May 27, 2021 119.89 119.90 119.29 119.70 16,528,129 -0.36(-0.30%)
May 26, 2021 119.95 120.17 119.82 120.06 31,409,786 -0.06(-0.05%)
May 25, 2021 119.77 120.16 119.75 120.12 13,407,467 +0.45(+0.37%)
May 24, 2021 119.61 119.74 119.48 119.68 6,334,662 +0.33(+0.27%)
May 21, 2021 119.44 119.53 119.23 119.35 8,604,576 +0.08(+0.07%)
May 20, 2021 118.82 119.31 118.82 119.27 11,542,252 +0.81(+0.68%)
May 19, 2021 118.57 118.86 118.24 118.46 22,065,606 -0.21(-0.18%)
May 18, 2021 118.85 118.90 118.65 118.67 9,714,057 -0.39(-0.33%)
May 17, 2021 119.19 119.20 118.99 119.06 6,598,480 -0.14(-0.11%)
May 14, 2021 118.99 119.22 118.85 119.19 9,954,079 +0.64(+0.54%)
May 13, 2021 118.36 118.74 118.36 118.55 10,580,262 +0.45(+0.38%)
May 12, 2021 118.36 118.52 118.04 118.10 13,820,053 -0.65(-0.54%)
May 11, 2021 118.73 118.96 118.62 118.75 13,390,660 -0.44(-0.37%)
May 10, 2021 119.62 119.85 119.18 119.19 10,761,250 -0.65(-0.54%)
May 07, 2021 120.13 120.37 119.63 119.83 12,387,924 +0.04(+0.04%)
May 06, 2021 119.61 119.84 119.49 119.79 10,316,886 +0.23(+0.19%)
May 05, 2021 119.32 119.61 119.23 119.56 8,944,534 +0.14(+0.12%)
May 04, 2021 119.59 119.70 119.23 119.41 15,399,895 +0.07(+0.06%)
May 03, 2021 119.27 119.54 119.03 119.34 9,928,055 +0.29(+0.24%)
Apr 30, 2021 118.88 119.13 118.80 119.05 13,065,181 +0.25(+0.21%)
Apr 29, 2021 118.62 118.86 118.34 118.81 12,885,702 -0.14(-0.12%)
Apr 28, 2021 118.93 119.02 118.54 118.95 17,329,310 +0.02(+0.02%)
Apr 27, 2021 119.46 119.50 118.94 118.94 11,476,673 -0.54(-0.45%)
Apr 26, 2021 119.55 119.72 119.45 119.47 12,024,210 -0.05(-0.05%)
Apr 23, 2021 119.57 119.73 119.36 119.53 16,768,205 +0.10(+0.08%)
Apr 22, 2021 119.42 119.53 119.16 119.43 18,162,210 +0.12(+0.10%)
Apr 21, 2021 118.97 119.31 118.83 119.31 11,537,685 +0.41(+0.34%)
Apr 20, 2021 118.64 119.09 118.60 118.90 13,215,046 +0.23(+0.19%)
Apr 19, 2021 118.72 118.83 118.58 118.67 11,972,429 -0.31(-0.26%)
Apr 16, 2021 119.17 119.53 118.96 118.98 23,243,952 -0.82(-0.68%)
Apr 15, 2021 119.52 120.12 119.51 119.80 18,985,348 +0.74(+0.62%)
Apr 14, 2021 119.06 119.18 118.86 119.06 11,257,587 -0.16(-0.14%)
Apr 13, 2021 118.56 119.24 118.52 119.23 10,555,712 +0.53(+0.44%)
Apr 12, 2021 118.65 118.71 118.48 118.70 11,654,690 -0.03(-0.02%)
Apr 09, 2021 118.59 119.00 118.50 118.73 8,337,119 -0.25(-0.21%)
Apr 08, 2021 118.69 118.99 118.62 118.97 8,210,008 +0.44(+0.37%)
Apr 07, 2021 118.73 118.84 118.38 118.54 12,091,692 -0.24(-0.20%)
Apr 06, 2021 118.16 118.81 118.16 118.77 17,363,434 +0.79(+0.67%)
Apr 05, 2021 118.18 118.28 117.94 117.98 18,744,302 -0.58(-0.49%)
Apr 01, 2021 118.43 118.60 118.15 118.56 18,056,084 +0.74(+0.63%)
Mar 31, 2021 117.70 118.12 117.63 117.83 26,230,308 +0.31(+0.26%)
Mar 30, 2021 117.11 117.58 116.86 117.52 22,317,152 +0.36(+0.31%)
Mar 29, 2021 117.47 117.52 116.97 117.16 12,450,217 -0.28(-0.24%)
Mar 26, 2021 117.28 117.62 117.17 117.44 15,800,234 -0.08(-0.07%)
Mar 25, 2021 117.72 117.80 117.28 117.52 14,289,145 -0.14(-0.12%)
Mar 24, 2021 117.06 117.71 117.06 117.65 14,829,335 +0.35(+0.30%)
Mar 23, 2021 116.95 117.41 116.95 117.30 35,571,780 +0.34(+0.29%)
Mar 22, 2021 116.93 117.29 116.81 116.95 18,407,548 +0.42(+0.36%)
Mar 19, 2021 116.36 116.62 116.19 116.54 21,827,944 +0.17(+0.15%)
Mar 18, 2021 115.98 116.53 115.89 116.37 23,585,856 -0.67(-0.57%)
Mar 17, 2021 116.40 117.29 116.24 117.04 21,066,406 +0.11(+0.09%)
Mar 16, 2021 117.06 117.23 116.76 116.93 12,535,190 -0.08(-0.07%)
Mar 15, 2021 116.72 117.13 116.72 117.01 11,282,710 +0.40(+0.34%)
Mar 12, 2021 116.99 117.14 116.57 116.61 15,841,073 -1.36(-1.15%)
Mar 11, 2021 118.04 118.28 117.83 117.97 22,761,746 +0.07(+0.06%)
Mar 10, 2021 117.55 118.04 117.52 117.90 21,457,408 +0.55(+0.47%)
Mar 09, 2021 117.06 117.44 117.02 117.34 24,172,480 +0.88(+0.75%)
Mar 08, 2021 117.35 117.44 116.44 116.47 16,588,474 -1.10(-0.93%)
Mar 05, 2021 117.41 117.71 117.12 117.56 26,257,528 -0.15(-0.13%)
Mar 04, 2021 118.73 118.83 117.61 117.72 23,979,122 -0.97(-0.82%)
Mar 03, 2021 118.95 119.46 118.62 118.69 26,537,926 -0.89(-0.74%)
Mar 02, 2021 119.68 119.69 119.38 119.57 15,047,945 -0.14(-0.11%)
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.