Skip to main content

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

113.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 120.81 121.09 120.63 121.00 13,479,249 +0.17(+0.14%)
Jul 30, 2020 120.89 120.96 120.66 120.83 10,221,930 -0.13(-0.11%)
Jul 29, 2020 120.42 120.96 120.32 120.96 8,718,654 +0.66(+0.55%)
Jul 28, 2020 120.62 120.68 120.26 120.31 14,775,772 -0.12(-0.10%)
Jul 27, 2020 120.86 120.95 120.35 120.43 7,257,890 -0.37(-0.30%)
Jul 24, 2020 120.84 121.03 120.65 120.80 10,412,411 -0.27(-0.22%)
Jul 23, 2020 121.10 121.15 120.84 121.07 10,912,950 +0.09(+0.07%)
Jul 22, 2020 120.94 120.99 120.78 120.98 7,123,285 +0.39(+0.33%)
Jul 21, 2020 120.62 120.78 120.50 120.59 8,818,522 +0.16(+0.13%)
Jul 20, 2020 120.36 120.43 120.17 120.43 8,283,182 +0.33(+0.28%)
Jul 17, 2020 120.10 120.17 119.77 120.10 6,950,297 +0.32(+0.27%)
Jul 16, 2020 119.57 119.84 119.47 119.77 8,874,898 +0.33(+0.28%)
Jul 15, 2020 119.36 119.45 119.15 119.44 10,079,818 +0.24(+0.20%)
Jul 14, 2020 118.81 119.33 118.77 119.20 14,298,910 +0.69(+0.58%)
Jul 13, 2020 118.85 119.01 118.44 118.52 25,677,704 -0.31(-0.26%)
Jul 10, 2020 119.21 119.31 118.66 118.83 10,339,804 -0.22(-0.18%)
Jul 09, 2020 118.63 119.16 118.44 119.05 11,215,633 +0.67(+0.56%)
Jul 08, 2020 118.65 118.69 118.27 118.38 11,471,907 -0.19(-0.16%)
Jul 07, 2020 118.42 118.66 118.27 118.58 13,315,018 +0.16(+0.13%)
Jul 06, 2020 118.21 118.52 118.04 118.42 14,529,018 +0.31(+0.26%)
Jul 02, 2020 118.03 118.17 117.89 118.11 11,128,868 +0.29(+0.24%)
Jul 01, 2020 117.33 118.02 117.09 117.82 13,575,107 +0.46(+0.40%)
Jun 30, 2020 117.19 117.39 116.77 117.36 13,292,957 +0.33(+0.28%)
Jun 29, 2020 116.50 117.03 116.21 117.03 12,554,476 +0.54(+0.46%)
Jun 26, 2020 116.40 116.58 116.18 116.49 8,371,748 +0.11(+0.09%)
Jun 25, 2020 116.37 116.48 116.12 116.38 21,906,986 +0.12(+0.10%)
Jun 24, 2020 116.35 116.40 115.79 116.26 14,161,995 -0.32(-0.28%)
Jun 23, 2020 116.66 116.98 116.54 116.58 10,751,490 -0.22(-0.19%)
Jun 22, 2020 116.92 117.19 116.58 116.80 11,614,069 -0.11(-0.10%)
Jun 19, 2020 116.89 117.09 116.60 116.92 15,748,270 +0.09(+0.07%)
Jun 18, 2020 116.59 116.85 116.36 116.83 10,665,799 +0.26(+0.22%)
Jun 17, 2020 116.92 117.02 115.89 116.57 23,073,186 -0.23(-0.19%)
Jun 16, 2020 117.70 117.71 116.47 116.79 18,679,988 -0.32(-0.28%)
Jun 15, 2020 115.08 117.65 115.02 117.12 27,512,376 +1.64(+1.42%)
Jun 12, 2020 115.82 116.03 115.00 115.47 18,569,490 +0.56(+0.49%)
Jun 11, 2020 115.69 115.89 114.42 114.92 32,409,800 -1.39(-1.19%)
Jun 10, 2020 115.75 116.50 115.27 116.30 19,329,488 +0.76(+0.66%)
Jun 09, 2020 115.85 115.92 115.48 115.55 20,608,416 -0.24(-0.21%)
Jun 08, 2020 115.61 115.98 115.45 115.79 18,190,284 +0.38(+0.33%)
Jun 05, 2020 115.26 115.57 114.74 115.41 25,381,814 +0.59(+0.52%)
Jun 04, 2020 115.30 115.44 114.74 114.81 11,205,372 -0.35(-0.30%)
Jun 03, 2020 115.24 115.42 114.83 115.16 17,417,818 -0.07(-0.06%)
Jun 02, 2020 115.02 115.45 114.94 115.23 13,277,441 +0.37(+0.32%)
Jun 01, 2020 114.66 114.87 114.52 114.86 17,666,940 -0.05(-0.04%)
May 29, 2020 114.34 114.93 114.17 114.92 16,190,251 +0.74(+0.65%)
May 28, 2020 113.97 114.35 113.68 114.17 14,200,847 +0.09(+0.08%)
May 27, 2020 113.97 114.12 113.77 114.08 11,723,415 +0.47(+0.41%)
May 26, 2020 113.96 114.16 113.57 113.61 14,779,944 -0.16(-0.14%)
May 22, 2020 113.78 114.01 113.61 113.77 14,414,477 +0.00(+0.00%)
May 21, 2020 114.02 114.02 113.64 113.77 12,705,334 -0.09(-0.08%)
May 20, 2020 112.95 113.91 112.85 113.85 17,311,184 +1.24(+1.10%)
May 19, 2020 112.57 112.86 112.20 112.62 15,542,742 +0.09(+0.08%)
May 18, 2020 112.17 113.16 112.17 112.53 17,576,194 +0.64(+0.57%)
May 15, 2020 111.50 111.95 111.39 111.89 20,664,784 +0.39(+0.35%)
May 14, 2020 110.98 111.52 110.55 111.50 19,505,630 +0.91(+0.83%)
May 13, 2020 110.80 111.03 110.49 110.59 15,399,186 +0.25(+0.23%)
May 12, 2020 110.69 110.72 109.83 110.34 21,552,894 +1.05(+0.96%)
May 11, 2020 110.01 110.14 109.26 109.28 14,171,016 -0.97(-0.88%)
May 08, 2020 110.39 110.61 110.00 110.25 14,116,122 -0.53(-0.48%)
May 07, 2020 110.80 110.98 110.45 110.78 12,860,656 +0.30(+0.27%)
May 06, 2020 111.32 111.37 110.29 110.48 12,250,095 -1.25(-1.12%)
May 05, 2020 111.75 112.04 111.56 111.74 8,350,719 -0.15(-0.13%)
May 04, 2020 111.88 112.24 111.73 111.89 10,875,835 +0.17(+0.16%)
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.