Skip to main content

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

109.18 +0.55 (+0.51%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 108.48 108.85 108.46 108.63 18,267,198 +0.15(+0.14%)
Mar 29, 2023 107.76 108.52 107.76 108.48 17,506,004 +0.50(+0.46%)
Mar 28, 2023 108.04 108.21 107.74 107.98 14,294,026 -0.18(-0.17%)
Mar 27, 2023 108.48 108.99 108.13 108.16 16,527,903 -1.31(-1.20%)
Mar 24, 2023 109.43 109.69 109.18 109.47 26,204,216 +0.34(+0.31%)
Mar 23, 2023 108.71 109.22 108.38 109.13 28,703,820 +0.31(+0.28%)
Mar 22, 2023 108.11 109.56 107.81 108.82 31,684,900 +0.63(+0.58%)
Mar 21, 2023 108.12 108.25 107.69 108.19 29,109,406 +0.52(+0.48%)
Mar 20, 2023 108.08 108.28 107.56 107.67 24,035,104 -0.32(-0.30%)
Mar 17, 2023 107.78 108.42 107.61 107.99 32,405,400 +0.54(+0.50%)
Mar 16, 2023 108.06 108.30 107.12 107.45 37,961,944 -0.16(-0.15%)
Mar 15, 2023 107.30 108.10 106.99 107.61 50,678,988 +1.02(+0.96%)
Mar 14, 2023 106.84 107.57 106.42 106.59 50,032,084 -0.32(-0.30%)
Mar 13, 2023 107.41 108.25 106.48 106.91 47,784,252 +0.09(+0.08%)
Mar 10, 2023 106.50 107.14 106.25 106.82 36,906,044 +1.51(+1.43%)
Mar 09, 2023 105.49 105.83 105.16 105.31 24,552,420 -0.10(-0.09%)
Mar 08, 2023 105.90 106.17 105.15 105.41 29,396,508 -0.17(-0.16%)
Mar 07, 2023 106.09 106.20 105.34 105.58 22,716,708 -0.30(-0.28%)
Mar 06, 2023 106.50 106.54 105.82 105.88 14,688,587 -0.29(-0.27%)
Mar 03, 2023 105.61 106.22 105.44 106.17 27,466,908 +1.19(+1.13%)
Mar 02, 2023 104.43 104.98 104.33 104.98 23,715,264 +0.09(+0.09%)
Mar 01, 2023 105.26 105.36 104.75 104.89 27,349,572 -0.66(-0.62%)
Feb 28, 2023 105.07 105.63 104.90 105.55 18,302,414 +0.04(+0.04%)
Feb 27, 2023 105.76 105.92 105.43 105.51 19,729,954 +0.03(+0.03%)
Feb 24, 2023 105.48 105.68 105.21 105.48 26,815,458 -0.80(-0.75%)
Feb 23, 2023 105.76 106.32 105.68 106.28 21,219,070 +0.83(+0.78%)
Feb 22, 2023 105.57 105.90 105.40 105.45 21,045,606 +0.30(+0.28%)
Feb 21, 2023 105.81 105.88 105.11 105.15 21,210,512 -1.51(-1.42%)
Feb 17, 2023 105.90 106.66 105.85 106.66 18,594,446 +0.42(+0.39%)
Feb 16, 2023 106.58 106.80 106.18 106.25 28,008,272 -0.86(-0.80%)
Feb 15, 2023 107.33 107.41 106.83 107.10 24,423,350 -0.41(-0.38%)
Feb 14, 2023 107.73 107.97 106.84 107.51 32,034,704 -0.27(-0.25%)
Feb 13, 2023 107.48 107.78 107.39 107.78 32,337,104 +0.40(+0.37%)
Feb 10, 2023 108.00 108.07 107.34 107.38 16,148,806 -0.76(-0.70%)
Feb 09, 2023 109.57 109.58 108.08 108.14 21,713,768 -0.92(-0.84%)
Feb 08, 2023 109.05 109.25 108.57 109.06 16,542,729 +0.11(+0.10%)
Feb 07, 2023 109.12 109.73 108.81 108.95 26,021,402 -0.36(-0.33%)
Feb 06, 2023 109.59 109.62 109.23 109.31 18,520,458 -0.85(-0.77%)
Feb 03, 2023 110.31 110.51 109.90 110.15 16,110,469 -1.27(-1.14%)
Feb 02, 2023 111.97 112.11 111.31 111.42 19,025,704 +0.16(+0.14%)
Feb 01, 2023 110.48 111.51 109.89 111.26 29,323,328 +1.12(+1.02%)
Jan 31, 2023 109.94 110.22 109.35 110.14 27,392,610 +0.78(+0.72%)
Jan 30, 2023 109.44 109.89 109.29 109.36 20,152,548 -0.42(-0.38%)
Jan 27, 2023 109.64 109.93 109.55 109.77 8,984,090 -0.32(-0.29%)
Jan 26, 2023 110.20 110.35 109.64 110.09 13,338,172 -0.04(-0.04%)
Jan 25, 2023 109.98 110.23 109.60 110.13 15,552,390 +0.05(+0.05%)
Jan 24, 2023 109.56 110.21 109.20 110.08 12,501,984 +0.58(+0.53%)
Jan 23, 2023 109.42 109.79 109.35 109.50 18,939,422 -0.32(-0.29%)
Jan 20, 2023 109.85 109.95 109.39 109.82 15,542,337 -0.58(-0.52%)
Jan 19, 2023 110.14 110.50 110.03 110.40 18,205,674 -0.23(-0.21%)
Jan 18, 2023 110.94 111.21 110.14 110.63 27,978,818 +1.28(+1.17%)
Jan 17, 2023 109.29 109.68 109.20 109.34 21,036,006 -0.40(-0.36%)
Jan 13, 2023 109.72 110.16 109.58 109.74 21,217,426 -0.36(-0.32%)
Jan 12, 2023 109.16 110.12 108.52 110.10 18,530,880 +1.23(+1.13%)
Jan 11, 2023 108.59 108.91 108.45 108.87 19,670,930 +0.92(+0.86%)
Jan 10, 2023 107.80 108.11 107.53 107.94 19,352,636 -0.37(-0.34%)
Jan 09, 2023 107.73 108.57 107.62 108.31 20,587,418 +0.43(+0.40%)
Jan 06, 2023 106.33 108.05 106.19 107.89 20,832,768 +1.74(+1.64%)
Jan 05, 2023 105.39 106.26 105.39 106.15 10,009,061 -0.08(-0.08%)
Jan 04, 2023 106.33 106.39 105.82 106.23 14,094,464 +0.77(+0.73%)
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.