Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 112.83 113.01 112.67 112.95 23,438,874 +0.29(+0.26%)
Jan 30, 2020 112.63 112.83 112.41 112.65 16,967,564 +0.07(+0.06%)
Jan 29, 2020 112.52 112.77 112.52 112.58 12,969,825 +0.36(+0.32%)
Jan 28, 2020 112.39 112.49 112.11 112.22 13,992,587 -0.06(-0.05%)
Jan 27, 2020 112.17 112.39 112.13 112.28 12,141,709 +0.22(+0.19%)
Jan 24, 2020 112.12 112.20 111.97 112.07 13,468,637 +0.19(+0.17%)
Jan 23, 2020 111.93 112.01 111.78 111.88 15,811,657 +0.15(+0.13%)
Jan 22, 2020 111.87 111.90 111.72 111.73 11,523,516 +0.06(+0.05%)
Jan 21, 2020 111.46 111.72 111.21 111.67 19,507,228 +0.53(+0.48%)
Jan 17, 2020 111.08 111.22 110.80 111.14 15,933,022 -0.02(-0.02%)
Jan 16, 2020 111.06 111.24 110.93 111.15 16,163,178 +0.16(+0.14%)
Jan 15, 2020 110.97 111.03 110.83 111.00 10,111,908 +0.24(+0.22%)
Jan 14, 2020 110.59 110.78 110.56 110.76 12,844,032 +0.14(+0.12%)
Jan 13, 2020 110.73 110.76 110.57 110.62 5,196,634 -0.27(-0.24%)
Jan 10, 2020 110.69 111.01 110.64 110.89 9,590,941 +0.31(+0.28%)
Jan 09, 2020 110.03 110.62 109.99 110.58 16,730,756 +0.53(+0.48%)
Jan 08, 2020 110.29 110.56 110.00 110.05 14,239,268 -0.16(-0.14%)
Jan 07, 2020 110.43 110.44 110.15 110.21 9,530,806 -0.28(-0.26%)
Jan 06, 2020 110.88 111.03 110.41 110.49 16,126,230 -0.37(-0.33%)
Jan 03, 2020 110.63 110.90 110.52 110.86 11,734,990 +0.38(+0.34%)
Jan 02, 2020 110.58 110.78 110.34 110.48 17,814,250 +0.23(+0.21%)
Dec 31, 2019 110.29 110.50 110.19 110.25 6,382,819 -0.46(-0.41%)
Dec 30, 2019 110.20 110.72 110.09 110.71 11,599,210 +0.20(+0.18%)
Dec 27, 2019 110.59 110.63 110.51 110.51 10,157,914 +0.16(+0.14%)
Dec 26, 2019 110.32 110.37 110.11 110.35 4,503,169 +0.20(+0.18%)
Dec 24, 2019 109.91 110.25 109.85 110.16 3,061,766 +0.11(+0.10%)
Dec 23, 2019 110.11 110.16 109.83 110.04 4,442,347 +0.05(+0.05%)
Dec 20, 2019 109.97 110.05 109.84 109.99 10,778,739 -0.03(-0.03%)
Dec 19, 2019 109.91 110.15 109.85 110.03 10,858,213 +0.11(+0.10%)
Dec 18, 2019 110.00 110.09 109.83 109.92 11,876,083 -0.08(-0.07%)
Dec 17, 2019 110.18 110.29 109.97 109.99 12,668,912 -0.09(-0.08%)
Dec 16, 2019 110.20 110.26 109.97 110.08 9,382,400 -0.25(-0.23%)
Dec 13, 2019 110.03 110.39 109.74 110.33 14,515,946 +0.71(+0.65%)
Dec 12, 2019 110.07 110.11 109.28 109.62 12,073,337 -0.51(-0.46%)
Dec 11, 2019 109.89 110.24 109.85 110.12 5,140,163 +0.43(+0.39%)
Dec 10, 2019 109.84 109.93 109.59 109.69 7,477,277 +0.00(+0.00%)
Dec 09, 2019 109.98 109.99 109.67 109.69 5,289,346 -0.02(-0.02%)
Dec 06, 2019 109.45 109.87 109.39 109.71 7,156,615 -0.06(-0.05%)
Dec 05, 2019 109.72 109.86 109.54 109.77 6,633,771 -0.12(-0.11%)
Dec 04, 2019 109.86 110.01 109.53 109.89 13,007,284 -0.15(-0.13%)
Dec 03, 2019 109.69 110.14 109.57 110.04 10,946,684 +0.84(+0.77%)
Dec 02, 2019 109.19 109.26 108.95 109.19 17,620,732 -0.48(-0.43%)
Nov 29, 2019 109.85 109.92 109.56 109.67 6,138,568 -0.22(-0.20%)
Nov 27, 2019 109.69 109.94 109.68 109.89 8,476,004 -0.01(-0.01%)
Nov 26, 2019 109.74 109.98 109.72 109.90 10,138,522 +0.28(+0.26%)
Nov 25, 2019 109.39 109.68 109.38 109.62 7,944,632 +0.38(+0.35%)
Nov 22, 2019 109.20 109.28 109.04 109.24 6,378,589 +0.30(+0.28%)
Nov 21, 2019 108.99 109.10 108.85 108.94 9,831,550 -0.26(-0.24%)
Nov 20, 2019 109.19 109.30 109.11 109.20 6,329,982 +0.15(+0.14%)
Nov 19, 2019 108.91 109.08 108.87 109.05 4,806,077 +0.22(+0.20%)
Nov 18, 2019 108.87 108.99 108.76 108.83 11,750,198 +0.12(+0.11%)
Nov 15, 2019 108.62 108.83 108.50 108.71 6,314,879 +0.02(+0.02%)
Nov 14, 2019 108.53 108.76 108.53 108.69 11,859,416 +0.56(+0.52%)
Nov 13, 2019 108.18 108.27 108.08 108.13 12,228,782 +0.26(+0.24%)
Nov 12, 2019 107.86 107.96 107.65 107.87 11,594,537 +0.10(+0.10%)
Nov 11, 2019 107.94 107.97 107.69 107.77 5,542,123 +0.04(+0.03%)
Nov 08, 2019 107.86 108.13 107.73 107.73 7,307,403 -0.15(-0.14%)
Nov 07, 2019 108.26 108.36 107.76 107.88 17,449,906 -0.85(-0.78%)
Nov 06, 2019 108.42 108.75 108.41 108.73 10,060,192 +0.61(+0.56%)
Nov 05, 2019 108.27 108.46 108.00 108.12 12,174,517 -0.63(-0.58%)
Nov 04, 2019 108.97 108.99 108.71 108.75 11,928,429 -0.51(-0.47%)
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.