Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 120.25 120.42 120.10 120.18 19,431,728 +0.13(+0.11%)
Jun 29, 2021 119.69 120.06 119.66 120.05 12,514,822 +0.14(+0.12%)
Jun 28, 2021 119.68 119.97 119.65 119.91 13,817,987 +0.51(+0.43%)
Jun 25, 2021 119.72 119.80 119.09 119.40 12,277,070 -0.31(-0.26%)
Jun 24, 2021 119.59 119.75 119.54 119.71 9,213,366 +0.23(+0.20%)
Jun 23, 2021 119.50 119.68 119.37 119.48 13,995,826 -0.19(-0.16%)
Jun 22, 2021 119.08 119.67 119.07 119.67 13,525,426 +0.20(+0.16%)
Jun 21, 2021 119.64 119.79 119.39 119.47 25,145,012 -0.70(-0.58%)
Jun 18, 2021 119.76 120.37 119.66 120.17 23,666,794 +0.63(+0.52%)
Jun 17, 2021 119.16 120.09 119.16 119.54 25,417,582 +0.66(+0.56%)
Jun 16, 2021 119.36 119.60 118.55 118.88 25,375,884 -0.34(-0.29%)
Jun 15, 2021 119.02 119.25 118.93 119.22 20,515,836 +0.09(+0.08%)
Jun 14, 2021 119.41 119.42 118.97 119.13 9,309,500 -0.44(-0.37%)
Jun 11, 2021 119.57 119.68 119.35 119.57 14,205,902 +0.10(+0.08%)
Jun 10, 2021 118.73 119.48 118.64 119.47 18,361,472 +0.54(+0.45%)
Jun 09, 2021 118.95 119.11 118.77 118.93 13,697,396 +0.43(+0.36%)
Jun 08, 2021 118.36 118.55 118.36 118.50 11,880,315 +0.45(+0.38%)
Jun 07, 2021 118.05 118.12 117.95 118.06 5,589,875 -0.10(-0.08%)
Jun 04, 2021 117.71 118.16 117.66 118.15 12,775,240 +0.83(+0.71%)
Jun 03, 2021 117.45 117.52 117.29 117.32 11,211,014 -0.47(-0.39%)
Jun 02, 2021 117.68 117.86 117.67 117.79 9,100,600 +0.19(+0.16%)
Jun 01, 2021 117.57 117.62 117.28 117.60 7,144,453 +0.02(+0.01%)
May 28, 2021 117.57 117.90 117.54 117.58 11,685,771 +0.10(+0.08%)
May 27, 2021 117.67 117.69 117.08 117.48 16,839,102 -0.36(-0.30%)
May 26, 2021 117.73 117.95 117.61 117.84 32,000,754 -0.06(-0.05%)
May 25, 2021 117.56 117.94 117.54 117.91 13,659,725 +0.44(+0.37%)
May 24, 2021 117.40 117.53 117.27 117.47 6,453,847 +0.32(+0.27%)
May 21, 2021 117.23 117.32 117.03 117.15 8,766,469 +0.08(+0.07%)
May 20, 2021 116.63 117.10 116.63 117.07 11,759,417 +0.80(+0.68%)
May 19, 2021 116.38 116.66 116.06 116.27 22,480,766 -0.20(-0.18%)
May 18, 2021 116.66 116.71 116.46 116.48 9,896,825 -0.38(-0.33%)
May 17, 2021 116.99 117.00 116.79 116.86 6,722,629 -0.13(-0.11%)
May 14, 2021 116.79 117.02 116.66 116.99 10,141,363 +0.63(+0.54%)
May 13, 2021 116.17 116.54 116.17 116.36 10,779,327 +0.44(+0.38%)
May 12, 2021 116.17 116.33 115.86 115.92 14,080,074 -0.63(-0.54%)
May 11, 2021 116.54 116.76 116.43 116.56 13,642,602 -0.43(-0.37%)
May 10, 2021 117.41 117.64 116.98 116.98 10,963,720 -0.63(-0.54%)
May 07, 2021 117.91 118.15 117.42 117.62 12,620,999 +0.05(+0.04%)
May 06, 2021 117.40 117.63 117.28 117.57 10,510,996 +0.22(+0.19%)
May 05, 2021 117.12 117.40 117.03 117.35 9,112,824 +0.14(+0.12%)
May 04, 2021 117.38 117.49 117.03 117.21 15,689,641 +0.07(+0.06%)
May 03, 2021 117.07 117.33 116.83 117.14 10,114,849 +0.28(+0.24%)
Apr 30, 2021 116.69 116.93 116.61 116.86 13,310,981 +0.24(+0.21%)
Apr 29, 2021 116.43 116.66 116.15 116.61 13,128,125 -0.14(-0.12%)
Apr 28, 2021 116.73 116.82 116.35 116.76 17,655,332 +0.02(+0.02%)
Apr 27, 2021 117.26 117.29 116.74 116.74 11,692,588 -0.53(-0.45%)
Apr 26, 2021 117.35 117.51 117.25 117.27 12,250,425 -0.05(-0.05%)
Apr 23, 2021 117.36 117.52 117.16 117.32 17,083,670 +0.10(+0.08%)
Apr 22, 2021 117.21 117.32 116.96 117.22 18,503,902 +0.12(+0.10%)
Apr 21, 2021 116.78 117.11 116.63 117.11 11,754,748 +0.40(+0.34%)
Apr 20, 2021 116.45 116.89 116.41 116.70 13,463,665 +0.22(+0.19%)
Apr 19, 2021 116.53 116.63 116.39 116.48 12,197,671 -0.30(-0.26%)
Apr 16, 2021 116.97 117.33 116.77 116.78 23,681,250 -0.80(-0.68%)
Apr 15, 2021 117.31 117.90 117.30 117.59 19,342,526 +0.72(+0.62%)
Apr 14, 2021 116.86 116.98 116.66 116.86 11,469,380 -0.16(-0.14%)
Apr 13, 2021 116.38 117.03 116.33 117.03 10,754,300 +0.52(+0.44%)
Apr 12, 2021 116.45 116.52 116.29 116.51 11,873,953 -0.03(-0.02%)
Apr 09, 2021 116.40 116.81 116.31 116.53 8,493,968 -0.24(-0.21%)
Apr 08, 2021 116.50 116.79 116.43 116.78 8,364,465 +0.43(+0.37%)
Apr 07, 2021 116.53 116.65 116.19 116.35 12,319,177 -0.23(-0.20%)
Apr 06, 2021 115.97 116.61 115.97 116.58 17,690,098 +0.78(+0.67%)
Apr 05, 2021 116.00 116.10 115.76 115.80 19,096,944 -0.57(-0.49%)
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.