Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 96.44 96.44 96.24 96.27 15,017,264 -0.07(-0.07%)
Sep 27, 2018 96.20 96.35 96.13 96.33 7,549,447 +0.13(+0.13%)
Sep 26, 2018 96.03 96.27 95.93 96.21 8,874,862 +0.34(+0.36%)
Sep 25, 2018 95.76 95.88 95.68 95.86 4,879,527 +0.00(+0.00%)
Sep 24, 2018 95.89 95.99 95.80 95.86 12,833,556 -0.22(-0.23%)
Sep 21, 2018 95.99 96.15 95.99 96.08 11,227,520 +0.02(+0.02%)
Sep 20, 2018 95.83 96.17 95.81 96.06 7,345,282 +0.25(+0.26%)
Sep 19, 2018 95.93 95.94 95.68 95.81 6,232,982 -0.14(-0.15%)
Sep 18, 2018 96.17 96.17 95.93 95.96 6,161,467 -0.39(-0.41%)
Sep 17, 2018 96.25 96.42 96.23 96.35 3,184,185 -0.06(-0.06%)
Sep 14, 2018 96.33 96.46 96.28 96.41 8,361,363 -0.12(-0.12%)
Sep 13, 2018 96.53 96.60 96.43 96.53 6,666,765 +0.20(+0.21%)
Sep 12, 2018 96.30 96.42 96.29 96.32 6,617,842 +0.19(+0.20%)
Sep 11, 2018 96.16 96.23 96.09 96.13 7,135,694 -0.22(-0.23%)
Sep 10, 2018 96.11 96.35 96.11 96.35 6,581,552 +0.32(+0.33%)
Sep 07, 2018 96.12 96.12 96.01 96.03 5,407,218 -0.40(-0.42%)
Sep 06, 2018 96.32 96.50 96.28 96.43 8,259,393 +0.27(+0.28%)
Sep 05, 2018 96.19 96.22 96.14 96.17 7,286,463 -0.06(-0.06%)
Sep 04, 2018 96.21 96.32 96.06 96.22 7,722,870 -0.18(-0.18%)
Aug 31, 2018 96.40 96.40 96.40 0 -0.14(-0.15%)
Aug 30, 2018 96.65 96.71 96.47 96.54 6,804,491 +0.09(+0.10%)
Aug 29, 2018 96.64 96.66 96.38 96.45 12,541,961 -0.10(-0.10%)
Aug 28, 2018 96.76 96.85 96.54 96.55 4,822,231 -0.37(-0.38%)
Aug 27, 2018 96.89 97.00 96.88 96.92 4,505,196 -0.15(-0.15%)
Aug 24, 2018 96.78 97.11 96.74 97.07 6,169,948 +0.19(+0.20%)
Aug 23, 2018 96.99 97.02 96.82 96.88 6,818,336 +0.03(+0.03%)
Aug 22, 2018 97.05 97.07 96.83 96.84 8,235,967 -0.01(-0.01%)
Aug 21, 2018 97.05 97.05 96.84 96.85 6,562,727 -0.24(-0.25%)
Aug 20, 2018 97.08 97.18 97.02 97.09 3,217,457 +0.25(+0.26%)
Aug 17, 2018 96.84 96.92 96.77 96.84 4,636,442 +0.08(+0.09%)
Aug 16, 2018 96.72 96.78 96.62 96.76 7,182,396 +0.13(+0.13%)
Aug 15, 2018 96.58 96.67 96.49 96.64 6,236,872 +0.20(+0.21%)
Aug 14, 2018 96.44 96.48 96.38 96.44 8,445,396 +0.13(+0.13%)
Aug 13, 2018 96.25 96.35 96.22 96.31 3,767,065 -0.03(-0.03%)
Aug 10, 2018 96.12 96.45 96.06 96.33 5,707,118 +0.16(+0.16%)
Aug 09, 2018 96.24 96.33 96.11 96.18 8,709,919 +0.08(+0.08%)
Aug 08, 2018 96.18 96.23 96.10 96.10 8,903,695 -0.15(-0.16%)
Aug 07, 2018 96.53 96.53 96.20 96.25 6,463,668 -0.30(-0.31%)
Aug 06, 2018 96.53 96.66 96.53 96.55 3,664,042 +0.09(+0.10%)
Aug 03, 2018 96.28 96.49 96.17 96.46 3,246,515 +0.30(+0.31%)
Aug 02, 2018 96.08 96.17 95.93 96.16 8,084,827 +0.12(+0.12%)
Aug 01, 2018 95.95 96.16 95.91 96.04 8,689,035 -0.34(-0.35%)
Jul 31, 2018 96.34 96.47 96.28 96.38 7,304,328 +0.30(+0.31%)
Jul 30, 2018 96.02 96.16 96.01 96.08 7,767,833 -0.13(-0.14%)
Jul 27, 2018 96.37 96.37 96.13 96.22 6,602,745 +0.12(+0.13%)
Jul 26, 2018 96.10 96.21 95.98 96.09 7,039,213 +0.09(+0.10%)
Jul 25, 2018 96.08 96.08 95.92 96.00 8,859,473 +0.12(+0.13%)
Jul 24, 2018 95.59 95.89 95.59 95.87 5,340,668 +0.30(+0.31%)
Jul 23, 2018 95.79 95.85 95.51 95.58 5,664,481 -0.38(-0.40%)
Jul 20, 2018 96.03 96.07 95.85 95.96 6,267,984 -0.28(-0.29%)
Jul 19, 2018 96.08 96.37 96.06 96.24 6,123,624 +0.15(+0.16%)
Jul 18, 2018 96.20 96.20 96.04 96.09 4,236,809 -0.02(-0.02%)
Jul 17, 2018 96.18 96.23 96.07 96.11 7,394,792 -0.07(-0.07%)
Jul 16, 2018 96.17 96.27 95.99 96.17 3,187,268 -0.16(-0.16%)
Jul 13, 2018 96.34 96.42 96.27 96.33 5,133,021 +0.08(+0.08%)
Jul 12, 2018 96.08 96.25 96.02 96.26 3,993,312 +0.21(+0.22%)
Jul 11, 2018 95.97 96.07 95.85 96.05 4,889,977 +0.19(+0.20%)
Jul 10, 2018 95.95 96.06 95.84 95.86 7,955,735 -0.11(-0.11%)
Jul 09, 2018 95.82 96.00 95.77 95.97 6,199,361 +0.07(+0.07%)
Jul 06, 2018 95.95 95.98 95.82 95.90 2,961,237 +0.13(+0.14%)
Jul 05, 2018 95.56 95.77 95.54 95.77 5,681,640 +0.30(+0.31%)
Jul 03, 2018 95.47 95.47 95.47 0 +0.35(+0.37%)
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.