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 (%)
Jul 31, 2023 104.50 104.93 104.50 104.76 25,641,844 +0.29(+0.28%)
Jul 28, 2023 104.25 104.52 104.06 104.47 19,529,192 +0.68(+0.66%)
Jul 27, 2023 104.94 105.03 103.66 103.79 30,002,784 -1.28(-1.22%)
Jul 26, 2023 104.96 105.15 104.60 105.07 18,342,712 +0.49(+0.46%)
Jul 25, 2023 104.48 104.80 104.46 104.58 15,473,468 -0.17(-0.16%)
Jul 24, 2023 105.06 105.19 104.72 104.75 18,530,698 -0.13(-0.12%)
Jul 21, 2023 105.08 105.10 104.79 104.87 17,005,344 +0.18(+0.18%)
Jul 20, 2023 104.97 105.00 104.41 104.69 38,985,788 -0.71(-0.67%)
Jul 19, 2023 105.16 105.41 104.98 105.40 21,487,644 +0.59(+0.57%)
Jul 18, 2023 104.97 105.07 104.76 104.81 17,955,394 +0.26(+0.25%)
Jul 17, 2023 104.35 104.63 104.27 104.54 13,046,647 +0.17(+0.17%)
Jul 14, 2023 105.02 105.13 104.33 104.37 24,743,380 -0.82(-0.78%)
Jul 13, 2023 104.89 105.22 104.78 105.19 22,276,160 +0.74(+0.71%)
Jul 12, 2023 104.05 104.59 104.05 104.45 23,902,616 +0.91(+0.88%)
Jul 11, 2023 103.29 103.60 103.17 103.53 22,334,620 +0.49(+0.47%)
Jul 10, 2023 102.65 103.15 102.55 103.05 16,843,512 +0.53(+0.52%)
Jul 07, 2023 102.64 102.95 102.50 102.51 17,654,204 -0.10(-0.09%)
Jul 06, 2023 102.84 102.90 102.33 102.61 37,260,336 -1.05(-1.01%)
Jul 05, 2023 104.23 104.30 103.53 103.66 22,174,016 -0.75(-0.72%)
Jul 03, 2023 104.78 105.06 104.41 104.41 12,622,667 -0.29(-0.28%)
Jun 30, 2023 104.21 104.77 104.02 104.70 21,626,278 +0.76(+0.74%)
Jun 29, 2023 103.96 104.04 103.61 103.94 26,471,248 -0.79(-0.76%)
Jun 28, 2023 104.42 104.75 104.21 104.73 18,636,674 +0.45(+0.44%)
Jun 27, 2023 104.50 104.69 104.04 104.28 16,266,240 -0.12(-0.11%)
Jun 26, 2023 104.55 104.58 104.33 104.39 15,123,175 +0.12(+0.11%)
Jun 23, 2023 104.68 104.68 104.08 104.28 13,533,108 +0.29(+0.28%)
Jun 22, 2023 104.14 104.37 103.81 103.98 16,622,808 -0.54(-0.52%)
Jun 21, 2023 104.21 104.65 103.90 104.53 18,097,188 -0.12(-0.11%)
Jun 20, 2023 104.42 104.76 102.62 104.64 23,575,908 +0.38(+0.36%)
Jun 16, 2023 104.12 104.36 103.88 104.27 13,617,530 -0.18(-0.18%)
Jun 15, 2023 104.09 104.47 103.86 104.45 24,195,618 +0.90(+0.87%)
Jun 14, 2023 103.53 103.81 103.04 103.55 31,274,546 +0.32(+0.31%)
Jun 13, 2023 103.86 103.97 103.06 103.23 20,021,934 -0.46(-0.45%)
Jun 12, 2023 103.59 103.70 103.04 103.69 14,696,726 +0.33(+0.32%)
Jun 09, 2023 103.41 103.52 103.19 103.36 12,456,047 -0.27(-0.26%)
Jun 08, 2023 103.06 103.69 103.03 103.64 17,124,462 +0.69(+0.67%)
Jun 07, 2023 103.80 103.91 102.89 102.95 27,397,938 -0.93(-0.89%)
Jun 06, 2023 103.70 103.91 103.42 103.88 26,056,942 +0.20(+0.20%)
Jun 05, 2023 103.57 104.07 103.41 103.67 16,322,483 -0.22(-0.21%)
Jun 02, 2023 104.27 104.33 103.81 103.90 17,647,808 -0.28(-0.27%)
Jun 01, 2023 104.19 104.43 104.02 104.18 26,941,150 +0.32(+0.31%)
May 31, 2023 103.49 103.97 103.33 103.86 24,923,024 +0.34(+0.33%)
May 30, 2023 103.20 103.52 103.15 103.52 22,362,640 +0.77(+0.75%)
May 26, 2023 102.33 102.79 102.26 102.75 16,422,259 +0.43(+0.42%)
May 25, 2023 102.77 102.84 102.28 102.32 19,421,702 -0.34(-0.33%)
May 24, 2023 103.12 103.16 102.60 102.65 17,293,004 -0.41(-0.39%)
May 23, 2023 102.73 103.16 102.58 103.06 16,091,425 +0.21(+0.21%)
May 22, 2023 102.95 103.19 102.78 102.85 16,088,899 -0.04(-0.04%)
May 19, 2023 103.00 103.17 102.78 102.89 22,998,030 -0.12(-0.12%)
May 18, 2023 103.19 103.19 102.87 103.01 22,520,072 -0.43(-0.42%)
May 17, 2023 103.65 103.72 103.33 103.44 26,306,086 -0.01(-0.01%)
May 16, 2023 103.53 103.63 103.35 103.45 26,873,724 -0.52(-0.50%)
May 15, 2023 104.00 104.08 103.84 103.98 21,071,030 -0.56(-0.54%)
May 12, 2023 105.18 105.26 104.52 104.54 11,188,057 -0.65(-0.61%)
May 11, 2023 105.42 105.43 105.05 105.18 12,705,731 +0.41(+0.39%)
May 10, 2023 104.63 104.80 104.47 104.78 16,388,263 +0.82(+0.79%)
May 09, 2023 104.02 104.22 103.93 103.96 16,434,420 -0.04(-0.04%)
May 08, 2023 104.17 104.25 103.86 104.00 17,019,454 -0.75(-0.72%)
May 05, 2023 104.88 105.02 104.56 104.75 12,570,145 -0.41(-0.39%)
May 04, 2023 104.86 105.44 104.76 105.16 18,456,480 -0.29(-0.28%)
May 03, 2023 105.48 105.72 105.04 105.45 16,321,021 +0.17(+0.17%)
May 02, 2023 104.40 105.30 104.28 105.28 22,378,942 +1.25(+1.21%)
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.