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

133.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 131.69 132.06 131.66 131.71 10,432,409 +0.11(+0.08%)
May 27, 2021 131.81 131.82 131.15 131.60 15,033,017 -0.40(-0.30%)
May 26, 2021 131.88 132.12 131.74 132.00 28,568,500 -0.07(-0.05%)
May 25, 2021 131.68 132.11 131.68 132.07 12,194,646 +0.49(+0.37%)
May 24, 2021 131.50 131.65 131.36 131.58 5,761,637 +0.36(+0.27%)
May 21, 2021 131.32 131.42 131.09 131.22 7,826,218 +0.09(+0.07%)
May 20, 2021 130.64 131.17 130.64 131.13 10,498,156 +0.89(+0.68%)
May 19, 2021 130.36 130.68 129.98 130.24 20,069,582 -0.23(-0.18%)
May 18, 2021 130.67 130.73 130.45 130.47 8,835,337 -0.43(-0.33%)
May 17, 2021 131.05 131.06 130.82 130.90 6,001,591 -0.15(-0.11%)
May 14, 2021 130.82 131.08 130.68 131.05 9,053,647 +0.71(+0.54%)
May 13, 2021 130.13 130.54 130.13 130.34 9,623,186 +0.49(+0.38%)
May 12, 2021 130.13 130.31 129.78 129.85 12,569,910 -0.71(-0.54%)
May 11, 2021 130.54 130.79 130.42 130.56 12,179,359 -0.48(-0.37%)
May 10, 2021 131.52 131.77 131.03 131.04 9,787,802 -0.71(-0.54%)
May 07, 2021 132.08 132.34 131.53 131.75 11,267,329 +0.05(+0.04%)
May 06, 2021 131.50 131.76 131.37 131.70 9,383,635 +0.25(+0.19%)
May 05, 2021 131.19 131.50 131.09 131.45 8,135,424 +0.16(+0.12%)
May 04, 2021 131.48 131.61 131.09 131.29 14,006,842 +0.08(+0.06%)
May 03, 2021 131.13 131.43 130.87 131.21 9,029,977 +0.06(+0.05%)
Apr 30, 2021 130.96 131.24 130.87 131.15 11,860,200 +0.27(+0.21%)
Apr 29, 2021 130.67 130.93 130.36 130.88 11,697,274 -0.16(-0.12%)
Apr 28, 2021 131.01 131.11 130.58 131.04 15,731,055 +0.02(+0.02%)
Apr 27, 2021 131.60 131.64 131.02 131.02 10,418,198 -0.59(-0.45%)
Apr 26, 2021 131.70 131.88 131.59 131.61 10,915,236 -0.06(-0.05%)
Apr 23, 2021 131.72 131.89 131.49 131.67 15,221,700 +0.11(+0.08%)
Apr 22, 2021 131.55 131.67 131.26 131.56 16,487,139 +0.13(+0.10%)
Apr 21, 2021 131.06 131.43 130.90 131.43 10,473,583 +0.45(+0.34%)
Apr 20, 2021 130.69 131.18 130.65 130.98 11,996,243 +0.25(+0.19%)
Apr 19, 2021 130.78 130.90 130.63 130.73 10,868,231 -0.34(-0.26%)
Apr 16, 2021 131.28 131.68 131.05 131.07 21,100,200 -0.90(-0.68%)
Apr 15, 2021 131.66 132.32 131.65 131.97 17,234,361 +0.81(+0.62%)
Apr 14, 2021 131.16 131.29 130.93 131.16 10,219,318 -0.18(-0.14%)
Apr 13, 2021 130.61 131.35 130.56 131.34 9,582,175 +0.58(+0.44%)
Apr 12, 2021 130.70 130.77 130.52 130.76 10,579,796 -0.03(-0.02%)
Apr 09, 2021 130.64 131.10 130.54 130.79 7,568,200 -0.27(-0.21%)
Apr 08, 2021 130.75 131.08 130.67 131.06 7,452,812 +0.48(+0.37%)
Apr 07, 2021 130.79 130.92 130.40 130.58 10,976,494 -0.26(-0.20%)
Apr 06, 2021 130.16 130.88 130.16 130.84 15,762,032 +0.87(+0.67%)
Apr 05, 2021 130.19 130.30 129.92 129.97 17,015,544 -0.64(-0.49%)
Apr 01, 2021 130.46 130.65 130.15 130.61 16,390,800 +0.56(+0.43%)
Mar 31, 2021 129.91 130.38 129.83 130.05 23,764,639 +0.34(+0.26%)
Mar 30, 2021 129.26 129.79 128.98 129.71 20,219,322 +0.40(+0.31%)
Mar 29, 2021 129.66 129.71 129.11 129.31 11,279,887 -0.31(-0.24%)
Mar 26, 2021 129.45 129.82 129.33 129.62 14,315,000 -0.09(-0.07%)
Mar 25, 2021 129.93 130.02 129.45 129.71 12,945,955 -0.15(-0.12%)
Mar 24, 2021 129.21 129.92 129.21 129.86 13,435,366 +0.39(+0.30%)
Mar 23, 2021 129.09 129.59 129.09 129.47 32,228,003 +0.38(+0.29%)
Mar 22, 2021 129.06 129.46 128.93 129.09 16,677,225 +0.46(+0.36%)
Mar 19, 2021 128.43 128.72 128.24 128.63 19,776,100 +0.19(+0.15%)
Mar 18, 2021 128.01 128.62 127.91 128.44 21,368,769 -0.74(-0.57%)
Mar 17, 2021 128.48 129.46 128.30 129.18 19,086,147 +0.12(+0.09%)
Mar 16, 2021 129.21 129.39 128.87 129.06 11,356,873 -0.09(-0.07%)
Mar 15, 2021 128.83 129.28 128.83 129.15 10,222,127 +0.44(+0.34%)
Mar 12, 2021 129.13 129.29 128.66 128.71 14,352,000 -1.50(-1.15%)
Mar 11, 2021 130.29 130.55 130.06 130.21 20,622,123 +0.08(+0.06%)
Mar 10, 2021 129.75 130.29 129.71 130.13 19,440,395 +0.61(+0.47%)
Mar 09, 2021 129.21 129.62 129.16 129.52 21,900,248 +0.97(+0.75%)
Mar 08, 2021 129.53 129.62 128.52 128.55 15,029,145 -1.21(-0.93%)
Mar 05, 2021 129.59 129.93 129.27 129.76 23,789,300 -0.17(-0.13%)
Mar 04, 2021 131.05 131.16 129.81 129.93 21,725,066 -1.07(-0.82%)
Mar 03, 2021 131.29 131.85 130.93 131.00 24,043,339 -0.98(-0.74%)
Mar 02, 2021 132.10 132.11 131.77 131.98 13,633,427 -0.15(-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.