Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 118.27 118.39 118.07 118.32 13,245,938 -0.02(-0.01%)
Sep 29, 2020 118.63 118.74 118.32 118.34 9,595,892 -0.15(-0.13%)
Sep 28, 2020 118.16 118.51 118.04 118.49 9,768,006 +0.60(+0.51%)
Sep 25, 2020 117.95 118.09 117.73 117.89 11,149,335 -0.12(-0.10%)
Sep 24, 2020 118.30 118.41 117.90 118.02 23,447,212 -0.30(-0.25%)
Sep 23, 2020 119.16 119.22 118.24 118.31 20,219,422 -0.86(-0.72%)
Sep 22, 2020 119.20 119.28 119.03 119.18 9,444,867 +0.07(+0.06%)
Sep 21, 2020 119.43 119.43 118.99 119.11 13,754,225 -0.11(-0.10%)
Sep 18, 2020 119.51 119.56 119.18 119.22 11,348,343 -0.22(-0.18%)
Sep 17, 2020 119.69 119.72 119.27 119.44 13,878,617 +0.03(+0.02%)
Sep 16, 2020 119.61 119.69 119.24 119.41 10,096,377 +0.08(+0.07%)
Sep 15, 2020 119.23 119.45 119.22 119.33 10,688,665 +0.13(+0.11%)
Sep 14, 2020 119.11 119.44 119.08 119.20 15,820,700 +0.30(+0.25%)
Sep 11, 2020 118.87 119.11 118.74 118.90 11,126,338 +0.09(+0.07%)
Sep 10, 2020 118.62 118.95 118.47 118.81 14,373,112 +0.09(+0.07%)
Sep 09, 2020 118.67 119.18 118.59 118.73 13,251,961 +0.08(+0.07%)
Sep 08, 2020 118.70 118.96 118.57 118.65 15,861,774 +0.11(+0.10%)
Sep 04, 2020 119.47 119.56 118.46 118.53 15,002,892 -1.27(-1.06%)
Sep 03, 2020 120.22 120.25 119.75 119.81 18,731,318 -0.26(-0.22%)
Sep 02, 2020 119.50 120.17 119.45 120.07 16,208,264 +0.47(+0.40%)
Sep 01, 2020 118.80 119.63 118.67 119.60 15,130,378 +0.75(+0.63%)
Aug 31, 2020 118.42 119.01 118.37 118.85 13,547,868 +0.53(+0.44%)
Aug 28, 2020 118.17 118.38 117.99 118.32 9,022,113 +0.36(+0.30%)
Aug 27, 2020 119.07 119.10 117.94 117.96 13,978,146 -0.95(-0.80%)
Aug 26, 2020 118.67 118.91 118.43 118.91 7,141,343 +0.04(+0.04%)
Aug 25, 2020 118.94 119.20 118.52 118.86 13,909,661 -0.52(-0.43%)
Aug 24, 2020 119.60 119.78 119.30 119.38 14,939,329 -0.21(-0.18%)
Aug 21, 2020 119.43 119.63 119.18 119.59 7,249,615 +0.22(+0.18%)
Aug 20, 2020 119.41 119.50 119.21 119.37 13,766,101 +0.42(+0.35%)
Aug 19, 2020 119.44 119.50 118.85 118.95 13,884,120 -0.32(-0.26%)
Aug 18, 2020 119.07 119.41 118.97 119.27 13,917,605 +0.34(+0.29%)
Aug 17, 2020 118.98 119.13 118.82 118.92 10,865,533 +0.24(+0.21%)
Aug 14, 2020 119.06 119.30 118.57 118.68 14,158,650 -0.52(-0.44%)
Aug 13, 2020 120.20 120.28 118.98 119.20 23,680,584 -1.09(-0.90%)
Aug 12, 2020 120.51 120.71 120.16 120.29 13,580,529 -0.30(-0.25%)
Aug 11, 2020 120.95 121.03 120.50 120.59 14,684,867 -0.76(-0.63%)
Aug 10, 2020 121.81 121.82 121.31 121.35 7,002,252 -0.26(-0.22%)
Aug 07, 2020 122.08 122.16 121.58 121.62 8,449,232 -0.34(-0.28%)
Aug 06, 2020 121.82 122.05 121.77 121.96 9,205,162 +0.52(+0.43%)
Aug 05, 2020 121.42 121.65 121.33 121.44 13,237,490 -0.17(-0.14%)
Aug 04, 2020 121.38 121.61 121.31 121.61 11,526,016 +0.45(+0.37%)
Aug 03, 2020 120.91 121.25 120.78 121.16 12,454,717 +0.16(+0.13%)
Jul 31, 2020 120.81 121.09 120.63 121.00 13,479,305 +0.17(+0.14%)
Jul 30, 2020 120.89 120.96 120.66 120.83 10,221,972 -0.13(-0.11%)
Jul 29, 2020 120.42 120.96 120.32 120.96 8,718,690 +0.66(+0.55%)
Jul 28, 2020 120.62 120.68 120.26 120.31 14,775,833 -0.12(-0.10%)
Jul 27, 2020 120.86 120.94 120.35 120.43 7,257,920 -0.37(-0.30%)
Jul 24, 2020 120.84 121.03 120.65 120.80 10,412,454 -0.27(-0.22%)
Jul 23, 2020 121.10 121.15 120.84 121.07 10,912,995 +0.09(+0.07%)
Jul 22, 2020 120.94 120.99 120.78 120.98 7,123,314 +0.39(+0.33%)
Jul 21, 2020 120.62 120.78 120.50 120.59 8,818,559 +0.16(+0.13%)
Jul 20, 2020 120.36 120.43 120.17 120.43 8,283,217 +0.33(+0.28%)
Jul 17, 2020 120.10 120.17 119.77 120.10 6,950,326 +0.32(+0.27%)
Jul 16, 2020 119.57 119.84 119.47 119.77 8,874,935 +0.33(+0.28%)
Jul 15, 2020 119.36 119.45 119.15 119.44 10,079,860 +0.24(+0.20%)
Jul 14, 2020 118.81 119.33 118.77 119.20 14,298,970 +0.69(+0.58%)
Jul 13, 2020 118.85 119.01 118.44 118.51 25,677,810 -0.31(-0.27%)
Jul 10, 2020 119.21 119.31 118.66 118.83 10,339,847 -0.22(-0.18%)
Jul 09, 2020 118.63 119.16 118.44 119.05 11,215,679 +0.67(+0.56%)
Jul 08, 2020 118.65 118.69 118.27 118.38 11,471,955 -0.19(-0.16%)
Jul 07, 2020 118.42 118.66 118.27 118.58 13,315,073 +0.16(+0.13%)
Jul 06, 2020 118.21 118.52 118.04 118.42 14,529,078 +0.31(+0.26%)
Jul 02, 2020 118.03 118.16 117.88 118.11 11,128,914 +0.29(+0.25%)
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.