Skip to main content

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

113.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 102.68 103.23 102.44 103.16 20,388,004 +0.92(+0.90%)
Mar 30, 2023 102.09 102.44 102.07 102.23 19,410,186 +0.14(+0.14%)
Mar 29, 2023 101.41 102.12 101.41 102.09 18,601,364 +0.47(+0.46%)
Mar 28, 2023 101.68 101.84 101.40 101.62 15,188,411 -0.17(-0.17%)
Mar 27, 2023 102.09 102.57 101.76 101.79 17,562,062 -1.23(-1.20%)
Mar 24, 2023 102.99 103.23 102.75 103.02 27,843,828 +0.32(+0.31%)
Mar 23, 2023 102.31 102.79 102.00 102.70 30,499,832 +0.29(+0.29%)
Mar 22, 2023 101.74 103.11 101.46 102.41 33,667,440 +0.59(+0.58%)
Mar 21, 2023 101.75 101.88 101.35 101.82 30,930,796 +0.49(+0.48%)
Mar 20, 2023 101.72 101.90 101.23 101.33 25,538,992 -0.30(-0.30%)
Mar 17, 2023 101.43 102.03 101.27 101.63 34,433,024 +0.51(+0.50%)
Mar 16, 2023 101.70 101.92 100.82 101.12 40,337,244 -0.15(-0.15%)
Mar 15, 2023 100.98 101.73 100.69 101.27 53,850,000 +0.96(+0.96%)
Mar 14, 2023 100.55 101.24 100.16 100.31 53,162,616 -0.30(-0.30%)
Mar 13, 2023 101.08 101.88 100.21 100.61 50,774,136 +0.08(+0.08%)
Mar 10, 2023 100.23 100.83 99.99 100.53 39,215,276 +1.42(+1.43%)
Mar 09, 2023 99.28 99.60 98.96 99.11 26,088,678 -0.09(-0.09%)
Mar 08, 2023 99.66 99.92 98.96 99.20 31,235,862 -0.16(-0.16%)
Mar 07, 2023 99.84 99.95 99.14 99.36 24,138,104 -0.28(-0.28%)
Mar 06, 2023 100.23 100.27 99.59 99.65 15,607,660 -0.27(-0.27%)
Mar 03, 2023 99.39 99.97 99.23 99.92 29,185,526 +1.12(+1.13%)
Mar 02, 2023 98.28 98.80 98.18 98.80 25,199,140 +0.08(+0.09%)
Mar 01, 2023 99.06 99.16 98.59 98.71 29,060,848 -0.62(-0.62%)
Feb 28, 2023 98.88 99.41 98.72 99.33 19,447,650 +0.04(+0.04%)
Feb 27, 2023 99.53 99.68 99.22 99.30 20,964,516 +0.03(+0.03%)
Feb 24, 2023 99.27 99.45 99.01 99.27 28,493,382 -0.75(-0.75%)
Feb 23, 2023 99.53 100.06 99.45 100.02 22,546,812 +0.78(+0.78%)
Feb 22, 2023 99.35 99.66 99.19 99.24 22,362,492 +0.28(+0.28%)
Feb 21, 2023 99.58 99.64 98.92 98.96 22,537,718 -1.43(-1.42%)
Feb 17, 2023 99.66 100.38 99.61 100.38 19,757,956 +0.39(+0.39%)
Feb 16, 2023 100.31 100.51 99.93 99.99 29,760,834 -0.81(-0.80%)
Feb 15, 2023 101.01 101.09 100.54 100.80 25,951,592 -0.38(-0.38%)
Feb 14, 2023 101.39 101.61 100.55 101.18 34,039,212 -0.25(-0.25%)
Feb 13, 2023 101.15 101.43 101.07 101.43 34,360,532 +0.38(+0.37%)
Feb 10, 2023 101.64 101.70 101.02 101.06 17,159,286 -0.71(-0.70%)
Feb 09, 2023 103.12 103.13 101.72 101.77 23,072,462 -0.86(-0.84%)
Feb 08, 2023 102.62 102.82 102.17 102.63 17,577,858 +0.10(+0.10%)
Feb 07, 2023 102.69 103.27 102.40 102.53 27,649,638 -0.34(-0.33%)
Feb 06, 2023 103.14 103.17 102.80 102.87 19,679,340 -0.80(-0.77%)
Feb 03, 2023 103.81 104.00 103.43 103.67 17,118,550 -1.19(-1.14%)
Feb 02, 2023 105.37 105.51 104.75 104.86 20,216,200 +0.15(+0.14%)
Feb 01, 2023 103.97 104.94 103.42 104.71 31,158,178 +1.05(+1.01%)
Jan 31, 2023 103.47 103.73 102.91 103.65 29,106,630 +0.74(+0.72%)
Jan 30, 2023 102.99 103.42 102.85 102.92 21,413,540 -0.39(-0.38%)
Jan 27, 2023 103.19 103.46 103.10 103.31 9,546,246 -0.30(-0.29%)
Jan 26, 2023 103.71 103.85 103.19 103.61 14,172,773 -0.04(-0.04%)
Jan 25, 2023 103.50 103.74 103.15 103.64 16,525,540 +0.05(+0.05%)
Jan 24, 2023 103.11 103.72 102.77 103.60 13,284,262 +0.54(+0.53%)
Jan 23, 2023 102.98 103.33 102.91 103.06 20,124,506 -0.30(-0.29%)
Jan 20, 2023 103.38 103.48 102.95 103.36 16,514,858 -0.54(-0.52%)
Jan 19, 2023 103.65 103.99 103.55 103.90 19,344,846 -0.21(-0.21%)
Jan 18, 2023 104.41 104.66 103.65 104.11 29,729,518 +1.21(+1.17%)
Jan 17, 2023 102.85 103.22 102.77 102.91 22,352,280 -0.37(-0.36%)
Jan 13, 2023 103.26 103.67 103.13 103.28 22,545,050 -0.34(-0.33%)
Jan 12, 2023 102.73 103.64 102.13 103.62 19,690,400 +1.16(+1.13%)
Jan 11, 2023 102.20 102.50 102.06 102.46 20,901,786 +0.87(+0.86%)
Jan 10, 2023 101.45 101.75 101.20 101.59 20,563,576 -0.35(-0.34%)
Jan 09, 2023 101.38 102.18 101.28 101.93 21,875,620 +0.40(+0.40%)
Jan 06, 2023 100.06 101.69 99.93 101.53 22,136,324 +1.64(+1.64%)
Jan 05, 2023 99.19 100.00 99.19 99.90 10,635,352 -0.07(-0.07%)
Jan 04, 2023 100.06 100.13 99.59 99.97 14,976,387 +0.72(+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.