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

135.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 135.77 135.93 135.60 135.80 25,084,305 -0.54(-0.40%)
Jan 20, 2021 136.35 136.51 136.27 136.34 12,218,385 -0.04(-0.03%)
Jan 19, 2021 136.09 136.48 136.05 136.38 12,807,582 +0.24(+0.18%)
Jan 15, 2021 136.24 136.51 136.04 136.14 13,680,700 +0.21(+0.15%)
Jan 14, 2021 136.55 136.63 135.84 135.93 22,050,506 -0.59(-0.43%)
Jan 13, 2021 135.76 136.63 135.73 136.52 16,490,686 +1.05(+0.78%)
Jan 12, 2021 135.11 135.54 134.74 135.47 16,766,161 +0.29(+0.21%)
Jan 11, 2021 135.49 135.49 135.17 135.18 7,557,670 -0.58(-0.43%)
Jan 08, 2021 135.78 135.89 135.45 135.76 13,341,400 -0.10(-0.07%)
Jan 07, 2021 135.56 135.95 135.54 135.86 11,884,528 -0.02(-0.01%)
Jan 06, 2021 135.78 135.98 135.40 135.88 19,136,531 -1.11(-0.81%)
Jan 05, 2021 137.06 137.06 136.55 136.99 16,294,444 -0.44(-0.32%)
Jan 04, 2021 137.89 137.89 137.38 137.43 14,891,380 -0.70(-0.51%)
Dec 31, 2020 138.13 138.13 138.13 5,343,075 +0.03(+0.02%)
Dec 30, 2020 137.89 138.11 137.79 138.10 5,343,075 +0.18(+0.13%)
Dec 29, 2020 137.61 137.93 137.60 137.92 6,581,762 +0.06(+0.04%)
Dec 28, 2020 137.57 137.90 137.50 137.86 6,278,290 +0.09(+0.07%)
Dec 24, 2020 137.48 137.83 137.48 137.77 3,397,000 +0.47(+0.34%)
Dec 23, 2020 136.92 137.32 136.65 137.30 7,553,144 +0.03(+0.02%)
Dec 22, 2020 137.19 137.29 136.99 137.27 10,226,790 +0.38(+0.28%)
Dec 21, 2020 137.13 137.14 136.66 136.89 11,925,031 -0.27(-0.20%)
Dec 18, 2020 137.48 137.52 137.01 137.16 8,781,900 -0.10(-0.07%)
Dec 17, 2020 137.52 137.58 136.97 137.26 12,338,841 -0.08(-0.06%)
Dec 16, 2020 137.17 137.61 136.88 137.34 12,326,045 -0.11(-0.08%)
Dec 15, 2020 137.17 137.48 137.09 137.45 12,254,533 +0.27(+0.20%)
Dec 14, 2020 136.98 137.32 136.87 137.18 8,004,008 -0.10(-0.07%)
Dec 11, 2020 137.14 137.31 136.92 137.28 9,022,900 +0.14(+0.10%)
Dec 10, 2020 136.57 137.16 136.56 137.14 13,527,558 +0.68(+0.50%)
Dec 09, 2020 136.60 136.60 136.12 136.46 20,824,702 -0.50(-0.37%)
Dec 08, 2020 137.37 137.45 136.90 136.96 12,797,670 -0.16(-0.12%)
Dec 07, 2020 137.34 137.49 137.07 137.12 16,697,253 +0.12(+0.09%)
Dec 04, 2020 137.14 137.34 136.84 137.00 12,521,200 -0.76(-0.55%)
Dec 03, 2020 137.65 138.03 137.48 137.76 18,768,672 +0.54(+0.39%)
Dec 02, 2020 137.46 137.50 136.98 137.22 15,637,697 -0.46(-0.33%)
Dec 01, 2020 138.05 138.27 137.48 137.68 18,933,642 -0.80(-0.58%)
Nov 30, 2020 138.10 138.52 137.95 138.48 11,856,166 +0.48(+0.35%)
Nov 27, 2020 137.82 138.07 137.75 138.00 3,404,800 +0.49(+0.36%)
Nov 25, 2020 137.60 137.63 137.38 137.51 6,709,800 +0.08(+0.06%)
Nov 24, 2020 137.70 137.78 137.40 137.43 11,204,362 -0.31(-0.23%)
Nov 23, 2020 137.67 137.81 137.55 137.74 8,648,500 +0.17(+0.12%)
Nov 20, 2020 137.40 137.75 137.17 137.57 18,308,600 -0.12(-0.09%)
Nov 19, 2020 137.20 137.85 137.11 137.69 16,107,762 +0.76(+0.56%)
Nov 18, 2020 136.84 137.08 136.78 136.93 11,878,355 +0.29(+0.21%)
Nov 17, 2020 136.39 136.76 136.26 136.64 11,832,349 +0.44(+0.32%)
Nov 16, 2020 135.80 136.25 135.73 136.20 12,742,850 +0.44(+0.32%)
Nov 13, 2020 135.77 135.93 135.62 135.76 8,258,100 +0.16(+0.12%)
Nov 12, 2020 135.18 135.60 135.07 135.60 16,891,516 +0.54(+0.40%)
Nov 11, 2020 135.00 135.09 134.71 135.06 3,763,335 +0.25(+0.19%)
Nov 10, 2020 134.82 135.37 134.77 134.81 18,849,778 -0.35(-0.26%)
Nov 09, 2020 136.19 136.30 135.14 135.16 21,273,920 -1.03(-0.76%)
Nov 06, 2020 136.27 136.33 135.94 136.19 11,775,900 -0.43(-0.31%)
Nov 05, 2020 136.54 136.82 136.35 136.62 14,349,870 +0.51(+0.37%)
Nov 04, 2020 135.61 136.23 135.56 136.11 20,019,500 +2.01(+1.50%)
Nov 03, 2020 133.91 134.14 133.78 134.10 11,661,912 +0.13(+0.10%)
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.