Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 99.55 99.81 99.51 99.74 10,045,281 -0.08(-0.08%)
Mar 28, 2019 99.71 99.81 99.61 99.81 5,516,440 +0.13(+0.13%)
Mar 27, 2019 99.69 99.87 99.62 99.69 8,933,918 +0.13(+0.13%)
Mar 26, 2019 99.47 99.63 99.34 99.55 9,271,023 +0.04(+0.04%)
Mar 25, 2019 99.33 99.69 99.16 99.51 8,470,787 +0.20(+0.20%)
Mar 22, 2019 99.03 99.39 99.03 99.31 12,625,867 +0.60(+0.61%)
Mar 21, 2019 98.45 98.78 98.45 98.71 16,906,914 +0.18(+0.19%)
Mar 20, 2019 97.92 98.57 97.83 98.52 19,341,390 +0.66(+0.68%)
Mar 19, 2019 97.70 97.95 97.70 97.86 9,638,911 +0.02(+0.02%)
Mar 18, 2019 97.83 97.92 97.80 97.85 5,142,891 -0.05(-0.05%)
Mar 15, 2019 97.81 98.03 97.76 97.90 10,190,796 +0.35(+0.36%)
Mar 14, 2019 97.70 97.71 97.46 97.54 6,440,455 -0.19(-0.20%)
Mar 13, 2019 97.63 97.77 97.63 97.74 6,964,137 -0.16(-0.16%)
Mar 12, 2019 97.65 97.96 97.64 97.90 9,543,321 +0.27(+0.27%)
Mar 11, 2019 97.50 97.63 97.43 97.63 9,327,311 +0.11(+0.11%)
Mar 08, 2019 97.27 97.54 97.10 97.52 8,817,539 +0.13(+0.13%)
Mar 07, 2019 97.26 97.43 97.20 97.39 8,780,404 +0.32(+0.33%)
Mar 06, 2019 97.02 97.14 96.96 97.07 7,495,053 +0.09(+0.09%)
Mar 05, 2019 96.92 97.00 96.81 96.98 10,851,437 +0.03(+0.03%)
Mar 04, 2019 97.02 97.06 96.91 96.95 11,284,991 +0.22(+0.23%)
Mar 01, 2019 96.96 97.07 96.69 96.73 15,176,969 -0.17(-0.17%)
Feb 28, 2019 97.08 97.18 96.84 96.90 14,618,538 -0.13(-0.14%)
Feb 27, 2019 97.18 97.18 96.96 97.03 8,392,034 -0.28(-0.28%)
Feb 26, 2019 97.30 97.37 97.22 97.31 7,616,264 +0.15(+0.15%)
Feb 25, 2019 97.09 97.25 97.08 97.16 7,215,815 -0.03(-0.03%)
Feb 22, 2019 96.85 97.28 96.85 97.19 4,921,977 +0.43(+0.45%)
Feb 21, 2019 96.67 96.86 96.65 96.76 7,556,947 -0.28(-0.28%)
Feb 20, 2019 97.03 97.07 96.87 97.03 10,270,765 -0.08(-0.09%)
Feb 19, 2019 97.24 97.24 97.02 97.12 8,286,444 +0.06(+0.06%)
Feb 15, 2019 96.90 97.09 96.90 97.06 9,936,155 +0.12(+0.12%)
Feb 14, 2019 97.08 97.08 96.83 96.94 17,848,778 +0.11(+0.11%)
Feb 13, 2019 96.88 96.95 96.78 96.83 11,489,418 -0.25(-0.26%)
Feb 12, 2019 96.94 97.08 96.90 97.08 12,799,290 +0.13(+0.14%)
Feb 11, 2019 97.11 97.11 96.88 96.95 6,410,690 -0.22(-0.22%)
Feb 08, 2019 97.00 97.19 96.97 97.17 6,588,899 +0.24(+0.25%)
Feb 07, 2019 96.88 96.94 96.69 96.93 15,534,315 -0.02(-0.02%)
Feb 06, 2019 97.19 97.21 96.91 96.94 8,481,979 -0.18(-0.19%)
Feb 05, 2019 96.96 97.27 96.95 97.13 11,133,638 +0.39(+0.41%)
Feb 04, 2019 96.77 96.78 96.55 96.73 8,831,520 -0.13(-0.14%)
Feb 01, 2019 96.98 97.13 96.81 96.87 18,150,906 -0.23(-0.24%)
Jan 31, 2019 96.76 97.16 96.74 97.10 14,352,772 +0.67(+0.70%)
Jan 30, 2019 96.02 96.42 95.89 96.42 20,748,746 +0.44(+0.46%)
Jan 29, 2019 95.89 95.98 95.81 95.98 10,943,080 +0.21(+0.22%)
Jan 28, 2019 95.71 95.85 95.66 95.77 9,404,934 -0.02(-0.02%)
Jan 25, 2019 95.67 95.79 95.65 95.79 10,244,004 +0.08(+0.09%)
Jan 24, 2019 95.79 95.84 95.63 95.71 10,658,959 +0.25(+0.26%)
Jan 23, 2019 95.30 95.53 95.24 95.46 14,060,890 +0.24(+0.25%)
Jan 22, 2019 95.18 95.40 95.18 95.22 10,931,441 +0.16(+0.17%)
Jan 18, 2019 94.88 95.15 94.88 95.06 15,120,872 +0.17(+0.18%)
Jan 17, 2019 94.63 94.90 94.63 94.89 10,516,661 +0.19(+0.20%)
Jan 16, 2019 94.52 94.83 94.47 94.70 21,513,028 +0.18(+0.19%)
Jan 15, 2019 94.53 94.65 94.45 94.52 12,654,930 +0.06(+0.06%)
Jan 14, 2019 94.60 94.74 94.43 94.46 5,418,479 -0.25(-0.26%)
Jan 11, 2019 94.74 94.74 94.58 94.71 8,276,082 +0.17(+0.18%)
Jan 10, 2019 94.69 94.73 94.44 94.53 12,415,205 -0.25(-0.26%)
Jan 09, 2019 94.50 94.83 94.50 94.78 12,652,916 +0.36(+0.38%)
Jan 08, 2019 94.26 94.45 94.26 94.43 9,562,011 +0.21(+0.22%)
Jan 07, 2019 94.41 94.47 94.20 94.22 19,397,088 +0.01(+0.01%)
Jan 04, 2019 93.98 94.25 93.93 94.21 14,509,417 -0.06(-0.06%)
Jan 03, 2019 94.08 94.33 94.04 94.27 13,450,715 +0.04(+0.04%)
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.