Skip to main content

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

104.91 -0.20 (-0.19%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 105.04 105.28 104.81 105.11 26,726,292 +0.57(+0.55%)
Apr 16, 2024 104.46 104.66 104.18 104.54 34,221,464 -0.35(-0.33%)
Apr 15, 2024 105.49 105.49 104.75 104.89 27,018,472 -1.17(-1.10%)
Apr 12, 2024 106.29 106.33 106.02 106.06 35,119,716 +0.24(+0.23%)
Apr 11, 2024 106.31 106.40 105.61 105.82 38,247,520 -0.22(-0.21%)
Apr 10, 2024 106.74 106.74 105.88 106.04 45,351,668 -1.53(-1.42%)
Apr 09, 2024 107.45 107.63 107.39 107.57 21,979,448 +0.55(+0.51%)
Apr 08, 2024 106.93 107.22 106.86 107.02 37,054,448 -0.01(-0.01%)
Apr 05, 2024 107.08 107.38 106.97 107.03 25,134,892 -0.47(-0.44%)
Apr 04, 2024 107.78 107.78 107.29 107.50 31,423,864 +0.12(+0.11%)
Apr 03, 2024 106.92 107.56 106.75 107.38 25,198,656 +0.07(+0.07%)
Apr 02, 2024 106.93 107.36 106.68 107.31 32,433,896 -0.16(-0.15%)
Apr 01, 2024 108.02 108.03 107.38 107.47 20,817,136 -1.04(-0.96%)
Mar 28, 2024 108.48 108.78 108.39 108.51 23,153,554 -0.10(-0.09%)
Mar 27, 2024 108.01 108.61 107.94 108.61 30,716,330 +0.75(+0.69%)
Mar 26, 2024 108.08 108.08 107.72 107.86 27,372,390 -0.03(-0.03%)
Mar 25, 2024 108.25 108.25 107.83 107.89 23,379,206 -0.37(-0.34%)
Mar 22, 2024 108.48 108.51 108.21 108.26 20,956,628 +0.37(+0.34%)
Mar 21, 2024 108.06 108.14 107.72 107.89 26,647,166 +0.16(+0.15%)
Mar 20, 2024 107.57 107.92 107.12 107.73 42,074,072 +0.20(+0.19%)
Mar 19, 2024 107.40 107.77 107.34 107.53 22,806,990 +0.31(+0.29%)
Mar 18, 2024 107.46 107.51 107.20 107.22 18,349,148 -0.18(-0.17%)
Mar 15, 2024 107.42 107.55 107.22 107.40 34,656,268 +0.03(+0.03%)
Mar 14, 2024 107.84 107.84 107.29 107.37 49,000,180 -0.80(-0.74%)
Mar 13, 2024 108.31 108.52 108.13 108.17 31,472,594 -0.11(-0.10%)
Mar 12, 2024 108.46 108.55 108.18 108.28 31,270,034 -0.35(-0.32%)
Mar 11, 2024 108.63 108.88 108.46 108.63 25,456,236 +0.02(+0.02%)
Mar 08, 2024 108.68 108.89 108.51 108.61 29,703,132 +0.15(+0.14%)
Mar 07, 2024 108.58 108.62 108.19 108.46 22,961,736 +0.27(+0.25%)
Mar 06, 2024 108.14 108.55 108.11 108.19 33,403,534 +0.29(+0.27%)
Mar 05, 2024 107.88 108.19 107.73 107.90 33,520,622 +0.59(+0.55%)
Mar 04, 2024 107.22 107.46 107.14 107.31 31,590,614 -0.20(-0.19%)
Mar 01, 2024 106.64 107.62 106.35 107.51 43,134,300 +0.65(+0.61%)
Feb 29, 2024 106.92 107.35 106.72 106.86 46,297,348 +0.10(+0.09%)
Feb 28, 2024 106.64 106.83 106.60 106.76 32,957,726 -0.01(-0.01%)
Feb 27, 2024 106.85 107.04 106.71 106.77 33,703,516 -0.15(-0.14%)
Feb 26, 2024 107.29 107.29 106.68 106.92 26,895,514 -0.34(-0.31%)
Feb 23, 2024 106.99 107.41 106.93 107.26 30,512,464 +0.32(+0.30%)
Feb 22, 2024 106.93 107.13 106.80 106.94 28,919,544 +0.17(+0.16%)
Feb 21, 2024 107.12 107.12 106.62 106.77 24,084,612 -0.27(-0.25%)
Feb 20, 2024 107.04 107.14 106.82 107.04 22,553,812 +0.36(+0.33%)
Feb 16, 2024 106.56 106.79 106.44 106.68 26,610,532 -0.39(-0.36%)
Feb 15, 2024 107.28 107.30 106.82 107.07 33,812,776 +0.39(+0.36%)
Feb 14, 2024 106.31 106.72 106.29 106.68 42,748,940 +0.50(+0.47%)
Feb 13, 2024 106.41 106.59 106.07 106.19 41,803,852 -1.18(-1.10%)
Feb 12, 2024 107.42 107.46 107.06 107.37 30,656,094 +0.01(+0.01%)
Feb 09, 2024 107.22 107.43 107.20 107.36 19,171,224 -0.14(-0.13%)
Feb 08, 2024 107.74 107.78 107.39 107.50 26,258,438 -0.55(-0.51%)
Feb 07, 2024 108.11 108.50 107.95 108.05 23,750,188 -0.32(-0.29%)
Feb 06, 2024 107.94 108.55 107.91 108.37 26,592,226 +0.60(+0.56%)
Feb 05, 2024 108.04 108.05 107.52 107.77 39,559,400 -1.04(-0.96%)
Feb 02, 2024 108.66 108.90 108.41 108.81 39,900,600 -1.00(-0.91%)
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.