Skip to main content

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

106.40 +0.74 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 96.28 96.31 96.10 96.19 6,826,248 -0.04(-0.04%)
Aug 30, 2016 96.34 96.35 96.13 96.23 13,686,598 -0.12(-0.13%)
Aug 29, 2016 96.12 96.47 96.05 96.35 3,436,298 +0.54(+0.57%)
Aug 26, 2016 96.31 96.63 95.75 95.81 4,363,705 -0.30(-0.32%)
Aug 25, 2016 96.21 96.33 96.09 96.11 4,738,851 -0.09(-0.10%)
Aug 24, 2016 96.41 96.47 96.20 96.21 4,986,225 -0.06(-0.06%)
Aug 23, 2016 96.31 96.45 96.20 96.27 6,953,524 +0.11(+0.11%)
Aug 22, 2016 96.15 96.25 96.00 96.16 6,724,430 +0.33(+0.34%)
Aug 19, 2016 95.92 96.04 95.70 95.83 6,790,266 -0.29(-0.30%)
Aug 18, 2016 96.07 96.23 95.89 96.12 5,458,244 +0.23(+0.24%)
Aug 17, 2016 95.69 96.01 95.64 95.89 5,881,960 +0.26(+0.28%)
Aug 16, 2016 95.90 95.91 95.58 95.62 5,829,749 -0.17(-0.18%)
Aug 15, 2016 95.98 96.00 95.79 95.79 3,839,082 -0.30(-0.31%)
Aug 12, 2016 96.09 96.32 96.02 96.09 8,481,460 +0.43(+0.45%)
Aug 11, 2016 96.04 96.09 95.54 95.65 5,444,992 -0.32(-0.33%)
Aug 10, 2016 95.97 96.06 95.93 95.97 8,164,136 +0.27(+0.28%)
Aug 09, 2016 95.41 95.75 95.31 95.70 5,485,614 +0.56(+0.59%)
Aug 08, 2016 94.99 95.32 94.90 95.14 5,359,640 +0.06(+0.07%)
Aug 05, 2016 95.40 95.47 95.04 95.08 5,008,032 -0.39(-0.41%)
Aug 04, 2016 95.38 95.68 95.29 95.47 4,396,200 +0.40(+0.42%)
Aug 03, 2016 95.13 95.23 94.86 95.06 7,776,268 +0.12(+0.13%)
Aug 02, 2016 95.06 95.24 94.81 94.94 5,830,211 -0.54(-0.56%)
Aug 01, 2016 95.75 95.84 95.46 95.48 6,217,948 -0.54(-0.56%)
Jul 29, 2016 95.64 96.06 95.64 96.02 5,457,372 +0.35(+0.36%)
Jul 28, 2016 95.55 95.73 95.44 95.67 6,813,178 -0.09(-0.10%)
Jul 27, 2016 95.55 95.82 95.41 95.76 7,717,985 +0.39(+0.41%)
Jul 26, 2016 95.68 95.68 95.23 95.37 6,365,329 -0.09(-0.10%)
Jul 25, 2016 95.65 95.65 95.41 95.46 4,255,796 -0.05(-0.06%)
Jul 22, 2016 95.38 95.72 95.33 95.51 4,840,148 -0.05(-0.06%)
Jul 21, 2016 95.16 95.60 95.09 95.57 4,610,226 +0.11(+0.11%)
Jul 20, 2016 95.40 95.49 95.20 95.46 4,747,892 -0.03(-0.03%)
Jul 19, 2016 95.57 95.57 95.27 95.49 9,292,728 +0.17(+0.18%)
Jul 18, 2016 95.57 95.60 95.12 95.32 6,117,401 +0.00(+0.00%)
Jul 15, 2016 95.46 95.46 95.25 95.32 5,736,886 -0.36(-0.38%)
Jul 14, 2016 95.43 95.78 95.41 95.68 9,368,435 -0.23(-0.24%)
Jul 13, 2016 95.94 96.07 95.81 95.92 4,827,572 +0.37(+0.39%)
Jul 12, 2016 95.89 95.90 95.54 95.55 5,634,108 -0.54(-0.56%)
Jul 11, 2016 96.24 96.40 96.07 96.09 3,874,236 -0.25(-0.26%)
Jul 08, 2016 96.06 96.35 95.80 96.34 4,952,612 +0.53(+0.56%)
Jul 07, 2016 95.74 95.91 95.61 95.80 3,353,713 +0.02(+0.02%)
Jul 06, 2016 95.75 95.83 95.56 95.79 8,742,663 +0.17(+0.18%)
Jul 05, 2016 95.61 95.70 95.41 95.61 5,701,195 +0.33(+0.34%)
Jul 01, 2016 95.24 95.29 95.29 95.29 5,677,056 +0.50(+0.53%)
Jun 30, 2016 94.56 94.87 94.45 94.79 6,989,903 +0.33(+0.35%)
Jun 29, 2016 94.62 94.75 94.39 94.46 6,895,959 -0.03(-0.03%)
Jun 28, 2016 94.09 94.52 94.08 94.49 7,193,688 +0.52(+0.55%)
Jun 27, 2016 93.90 94.21 93.90 93.97 9,652,387 +0.39(+0.42%)
Jun 24, 2016 93.36 93.84 93.36 93.58 6,856,125 +0.44(+0.47%)
Jun 23, 2016 93.18 93.22 93.06 93.14 5,105,117 -0.09(-0.10%)
Jun 22, 2016 93.09 93.24 93.06 93.23 5,296,347 +0.17(+0.18%)
Jun 21, 2016 93.23 93.27 92.99 93.06 5,692,497 -0.08(-0.09%)
Jun 20, 2016 93.20 93.22 93.04 93.15 5,891,020 -0.12(-0.12%)
Jun 17, 2016 93.51 93.51 93.21 93.26 3,461,308 -0.28(-0.30%)
Jun 16, 2016 93.39 93.65 93.34 93.54 5,892,292 +0.14(+0.15%)
Jun 15, 2016 93.37 93.52 93.17 93.40 7,237,468 +0.35(+0.37%)
Jun 14, 2016 93.39 93.46 93.02 93.06 8,158,759 -0.21(-0.22%)
Jun 13, 2016 93.56 93.56 93.20 93.26 5,153,729 -0.14(-0.15%)
Jun 10, 2016 93.37 93.56 93.36 93.40 5,450,213 +0.11(+0.12%)
Jun 09, 2016 93.38 93.43 93.27 93.29 3,736,032 +0.13(+0.14%)
Jun 08, 2016 92.97 93.17 92.93 93.16 3,209,552 +0.31(+0.33%)
Jun 07, 2016 92.92 93.02 92.82 92.85 4,743,416 +0.14(+0.15%)
Jun 06, 2016 92.92 92.92 92.69 92.72 8,288,768 -0.22(-0.24%)
Jun 03, 2016 92.72 92.94 92.62 92.94 3,882,853 +0.74(+0.80%)
Jun 02, 2016 92.12 92.37 92.08 92.20 3,508,133 +0.19(+0.20%)
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.