Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 122.55 123.01 122.55 122.39 31,389,926 +0.27(+0.22%)
Nov 29, 2021 121.55 122.22 121.46 122.13 23,082,186 +0.08(+0.07%)
Nov 26, 2021 121.44 122.10 121.24 122.04 15,654,309 +0.98(+0.81%)
Nov 24, 2021 120.46 121.08 120.32 121.06 15,241,843 +0.58(+0.48%)
Nov 23, 2021 121.06 121.63 120.48 120.48 12,154,913 -0.86(-0.71%)
Nov 22, 2021 121.92 122.11 121.29 121.34 14,944,505 -1.07(-0.87%)
Nov 19, 2021 122.25 122.53 122.24 122.41 19,224,100 +0.46(+0.38%)
Nov 18, 2021 121.59 121.97 121.59 121.95 15,313,845 +0.28(+0.23%)
Nov 17, 2021 121.05 121.71 120.95 121.67 15,808,422 +0.49(+0.40%)
Nov 16, 2021 121.32 121.74 121.12 121.19 20,338,276 -0.20(-0.17%)
Nov 15, 2021 122.20 122.25 121.38 121.39 13,430,128 -0.93(-0.76%)
Nov 12, 2021 122.61 122.72 122.15 122.32 12,988,381 -0.13(-0.11%)
Nov 11, 2021 122.83 122.96 122.38 122.45 6,760,966 -0.35(-0.28%)
Nov 10, 2021 123.87 122.80 25,469,902 -1.27(-1.02%)
Nov 09, 2021 124.37 124.46 124.05 124.07 19,749,768 +0.33(+0.27%)
Nov 08, 2021 123.89 123.91 123.57 123.74 9,234,502 -0.28(-0.23%)
Nov 05, 2021 123.57 124.18 123.50 124.02 17,221,042 +0.90(+0.73%)
Nov 04, 2021 122.61 123.29 122.61 123.12 21,890,448 +0.64(+0.53%)
Nov 03, 2021 122.92 123.01 122.25 122.47 12,880,307 -0.31(-0.25%)
Nov 02, 2021 122.32 122.86 122.32 122.79 19,620,528 +0.47(+0.38%)
Nov 01, 2021 121.98 122.40 122.04 122.32 12,930,908 -0.22(-0.18%)
Oct 29, 2021 122.11 122.75 122.05 122.54 18,918,742 -0.06(-0.05%)
Oct 28, 2021 122.75 122.91 122.36 122.60 20,249,290 -0.18(-0.15%)
Oct 27, 2021 122.58 123.07 122.32 122.79 17,350,646 +0.74(+0.61%)
Oct 26, 2021 121.84 122.06 122.04 11,002,597 +0.52(+0.43%)
Oct 25, 2021 121.45 121.76 121.42 121.52 8,939,344 +0.06(+0.05%)
Oct 22, 2021 121.26 121.58 121.16 121.46 15,043,321 +0.49(+0.40%)
Oct 21, 2021 121.18 121.23 120.87 120.98 14,435,912 -0.26(-0.21%)
Oct 20, 2021 121.46 121.64 121.21 121.23 15,043,401 -0.29(-0.24%)
Oct 19, 2021 121.89 121.94 121.52 121.53 13,303,780 -0.67(-0.55%)
Oct 18, 2021 122.10 122.37 121.83 122.20 12,559,908 -0.10(-0.08%)
Oct 15, 2021 122.29 122.35 122.10 122.30 14,304,301 -0.44(-0.36%)
Oct 14, 2021 122.38 122.74 122.30 122.74 17,287,108 +0.58(+0.47%)
Oct 13, 2021 121.74 122.20 121.69 122.16 19,890,916 +0.61(+0.51%)
Oct 12, 2021 121.26 121.59 121.03 121.55 21,807,414 +0.77(+0.64%)
Oct 11, 2021 120.79 121.03 120.76 120.78 4,724,269 -0.23(-0.19%)
Oct 08, 2021 121.44 121.46 120.91 121.00 9,890,168 -0.56(-0.46%)
Oct 07, 2021 121.84 121.93 121.53 121.56 17,216,868 -0.54(-0.44%)
Oct 06, 2021 122.10 122.22 121.89 122.11 15,092,898 +0.04(+0.03%)
Oct 05, 2021 122.46 122.56 122.07 122.07 15,942,313 -0.50(-0.41%)
Oct 04, 2021 122.49 122.71 122.33 122.57 14,085,836 -0.20(-0.16%)
Oct 01, 2021 122.31 122.96 122.26 122.78 23,372,404 +0.89(+0.73%)
Sep 30, 2021 122.15 122.21 121.83 121.89 23,439,916 -0.32(-0.26%)
Sep 29, 2021 122.58 122.84 122.09 122.21 16,323,176 -0.03(-0.02%)
Sep 28, 2021 122.83 122.83 122.22 122.24 21,813,886 -1.32(-1.07%)
Sep 27, 2021 123.36 123.65 123.27 123.56 14,301,747 -0.06(-0.05%)
Sep 24, 2021 123.75 123.83 123.49 123.62 11,784,153 -0.27(-0.21%)
Sep 23, 2021 124.35 124.35 123.69 123.89 16,191,138 -0.86(-0.69%)
Sep 22, 2021 124.41 124.80 124.33 124.75 17,351,248 +0.35(+0.28%)
Sep 21, 2021 124.43 124.51 124.31 124.40 17,281,818 -0.01(-0.01%)
Sep 20, 2021 124.04 124.46 124.04 124.41 19,121,258 +0.38(+0.31%)
Sep 17, 2021 123.96 124.06 123.79 124.03 17,210,884 -0.27(-0.22%)
Sep 16, 2021 124.11 124.37 124.03 124.30 17,770,540 -0.17(-0.14%)
Sep 15, 2021 124.58 124.61 124.28 124.47 15,491,700 -0.15(-0.12%)
Sep 14, 2021 124.40 124.85 124.31 124.62 18,062,886 +0.38(+0.30%)
Sep 13, 2021 124.22 124.41 124.19 124.25 14,362,486 +0.30(+0.24%)
Sep 10, 2021 124.17 124.25 123.78 123.94 11,761,531 -0.36(-0.29%)
Sep 09, 2021 123.66 124.36 123.55 124.30 20,162,640 +0.81(+0.65%)
Sep 08, 2021 123.31 123.58 123.14 123.49 17,511,446 +0.39(+0.32%)
Sep 07, 2021 123.24 123.24 122.88 123.10 15,575,739 -0.59(-0.47%)
Sep 03, 2021 123.61 123.78 123.53 123.69 8,383,277 -0.45(-0.36%)
Sep 02, 2021 124.03 124.14 123.88 124.14 12,902,684 +0.22(+0.18%)
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.