Chronicle Journal: Finance

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

134.22 USD -0.14 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 134.28 134.45 134.04 134.22 9,793,100 -0.14(-0.10%)
Sep 24, 2020 134.68 134.80 134.23 134.36 20,595,030 -0.34(-0.25%)
Sep 23, 2020 135.66 135.73 134.62 134.70 17,759,875 -0.98(-0.72%)
Sep 22, 2020 135.71 135.80 135.52 135.68 8,295,968 +0.08(+0.06%)
Sep 21, 2020 135.97 135.97 135.47 135.60 12,081,124 -0.13(-0.10%)
Sep 18, 2020 136.06 136.12 135.69 135.73 9,967,900 -0.25(-0.18%)
Sep 17, 2020 136.27 136.30 135.79 135.98 12,190,384 +0.03(+0.02%)
Sep 16, 2020 136.17 136.27 135.76 135.95 8,868,226 +0.09(+0.07%)
Sep 15, 2020 135.74 135.99 135.73 135.86 9,388,467 +0.15(+0.11%)
Sep 14, 2020 135.60 135.98 135.58 135.71 13,896,227 +0.34(+0.25%)
Sep 11, 2020 135.33 135.60 135.18 135.37 9,772,900 +0.10(+0.07%)
Sep 10, 2020 135.05 135.42 134.88 135.27 12,624,728 +0.10(+0.07%)
Sep 09, 2020 135.11 135.69 135.01 135.17 11,639,957 +0.09(+0.07%)
Sep 08, 2020 135.14 135.43 134.99 135.08 13,932,305 +0.13(+0.10%)
Sep 04, 2020 136.01 136.12 134.87 134.95 13,177,900 -1.45(-1.06%)
Sep 03, 2020 136.87 136.90 136.33 136.40 16,452,789 -0.30(-0.22%)
Sep 02, 2020 136.05 136.81 136.00 136.70 14,236,647 +0.54(+0.40%)
Sep 01, 2020 135.25 136.20 135.10 136.16 13,289,878 +0.56(+0.41%)
Aug 31, 2020 135.12 135.79 135.06 135.60 11,873,982 +0.60(+0.44%)
Aug 28, 2020 134.83 135.07 134.62 135.00 7,907,400 +0.41(+0.30%)
Aug 27, 2020 135.86 135.89 134.56 134.59 12,251,098 -1.08(-0.80%)
Aug 26, 2020 135.40 135.68 135.13 135.67 6,259,006 +0.05(+0.04%)
Aug 25, 2020 135.71 136.00 135.23 135.62 12,191,074 -0.59(-0.43%)
Aug 24, 2020 136.46 136.67 136.12 136.21 13,093,523 -0.24(-0.18%)
Aug 21, 2020 136.27 136.49 135.98 136.45 6,353,900 +0.25(+0.18%)
Aug 20, 2020 136.24 136.35 136.02 136.20 12,065,252 +0.48(+0.35%)
Aug 19, 2020 136.28 136.35 135.60 135.72 12,168,689 -0.36(-0.26%)
Aug 18, 2020 135.86 136.24 135.74 136.08 12,198,037 +0.39(+0.29%)
Aug 17, 2020 135.75 135.92 135.57 135.69 9,523,059 +0.28(+0.21%)
Aug 14, 2020 135.85 136.12 135.28 135.41 12,409,300 -0.60(-0.44%)
Aug 13, 2020 137.15 137.23 135.75 136.01 20,754,766 -1.24(-0.90%)
Aug 12, 2020 137.50 137.73 137.10 137.25 11,902,608 -0.34(-0.25%)
Aug 11, 2020 138.00 138.09 137.49 137.59 12,870,501 -0.87(-0.63%)
Aug 10, 2020 138.98 138.99 138.41 138.46 6,137,100 -0.30(-0.22%)
Aug 07, 2020 139.29 139.38 138.72 138.76 7,405,300 -0.39(-0.28%)
Aug 06, 2020 138.99 139.26 138.93 139.15 8,067,832 +0.59(+0.43%)
Aug 05, 2020 138.54 138.80 138.43 138.56 11,601,952 -0.19(-0.14%)
Aug 04, 2020 138.49 138.75 138.41 138.75 10,101,937 +0.51(+0.37%)
Aug 03, 2020 137.95 138.34 137.81 138.24 10,915,894 -0.11(-0.08%)
Jul 31, 2020 138.14 138.46 137.93 138.35 11,788,700 +0.19(+0.14%)
Jul 30, 2020 138.23 138.31 137.96 138.16 8,939,909 -0.15(-0.11%)
Jul 29, 2020 137.69 138.31 137.57 138.31 7,625,172 +0.75(+0.55%)
Jul 28, 2020 137.92 137.99 137.51 137.56 12,922,614 -0.14(-0.10%)
Jul 27, 2020 138.19 138.29 137.61 137.70 6,347,615 -0.42(-0.30%)
Jul 24, 2020 138.17 138.39 137.95 138.12 9,106,500 -0.31(-0.22%)
Jul 23, 2020 138.47 138.52 138.17 138.43 9,544,262 +0.10(+0.07%)
Jul 22, 2020 138.28 138.34 138.10 138.33 6,229,892 +0.45(+0.33%)
Jul 21, 2020 137.92 138.10 137.78 137.88 7,712,515 +0.18(+0.13%)
Jul 20, 2020 137.62 137.70 137.40 137.70 7,244,317 +0.38(+0.28%)
Jul 17, 2020 137.32 137.41 136.94 137.32 6,078,600 +0.37(+0.27%)
Jul 16, 2020 136.72 137.03 136.60 136.95 7,761,820 +0.38(+0.28%)
Jul 15, 2020 136.48 136.58 136.24 136.57 8,815,621 +0.27(+0.20%)
Jul 14, 2020 135.85 136.44 135.80 136.30 12,505,560 +0.79(+0.58%)
Jul 13, 2020 135.89 136.08 135.43 135.51 22,457,239 -0.36(-0.26%)
Jul 10, 2020 136.31 136.42 135.68 135.87 9,043,000 -0.25(-0.18%)
Jul 09, 2020 135.64 136.25 135.42 136.12 9,808,983 +0.76(+0.56%)
Jul 08, 2020 135.67 135.71 135.23 135.36 10,033,116 -0.22(-0.16%)
Jul 07, 2020 135.40 135.68 135.23 135.58 11,645,066 +0.18(+0.13%)
Jul 06, 2020 135.16 135.51 134.96 135.40 12,706,808 +0.35(+0.26%)
Jul 02, 2020 134.96 135.11 134.79 135.05 9,733,100 +0.33(+0.24%)
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.