Skip to main content

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

113.35 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 20,387,924 +0.92(+0.90%)
Mar 30, 2023 102.09 102.44 102.07 102.23 19,410,110 +0.14(+0.14%)
Mar 29, 2023 101.42 102.12 101.42 102.09 18,601,290 +0.47(+0.46%)
Mar 28, 2023 101.68 101.84 101.40 101.62 15,188,351 -0.17(-0.17%)
Mar 27, 2023 102.09 102.57 101.76 101.79 17,561,994 -1.23(-1.20%)
Mar 24, 2023 102.99 103.23 102.75 103.02 27,843,718 +0.32(+0.31%)
Mar 23, 2023 102.31 102.79 102.00 102.70 30,499,714 +0.29(+0.29%)
Mar 22, 2023 101.74 103.11 101.46 102.41 33,667,308 +0.59(+0.58%)
Mar 21, 2023 101.75 101.88 101.35 101.82 30,930,676 +0.49(+0.48%)
Mar 20, 2023 101.72 101.90 101.23 101.33 25,538,892 -0.30(-0.30%)
Mar 17, 2023 101.43 102.03 101.27 101.63 34,432,888 +0.51(+0.50%)
Mar 16, 2023 101.70 101.92 100.82 101.12 40,337,084 -0.15(-0.15%)
Mar 15, 2023 100.98 101.73 100.69 101.27 53,849,788 +0.96(+0.96%)
Mar 14, 2023 100.55 101.24 100.16 100.31 53,162,408 -0.30(-0.30%)
Mar 13, 2023 101.08 101.88 100.21 100.61 50,773,940 +0.08(+0.08%)
Mar 10, 2023 100.23 100.83 99.99 100.53 39,215,120 +1.42(+1.43%)
Mar 09, 2023 99.28 99.60 98.96 99.11 26,088,576 -0.09(-0.09%)
Mar 08, 2023 99.66 99.92 98.96 99.20 31,235,740 -0.16(-0.16%)
Mar 07, 2023 99.84 99.95 99.14 99.36 24,138,010 -0.28(-0.28%)
Mar 06, 2023 100.23 100.27 99.59 99.65 15,607,598 -0.27(-0.27%)
Mar 03, 2023 99.39 99.97 99.23 99.92 29,185,412 +1.12(+1.13%)
Mar 02, 2023 98.28 98.80 98.18 98.80 25,199,042 +0.08(+0.09%)
Mar 01, 2023 99.06 99.16 98.59 98.71 29,060,734 -0.62(-0.62%)
Feb 28, 2023 98.88 99.41 98.72 99.33 19,447,570 +0.04(+0.04%)
Feb 27, 2023 99.53 99.68 99.22 99.30 20,964,430 +0.03(+0.03%)
Feb 24, 2023 99.27 99.45 99.01 99.27 28,493,264 -0.75(-0.75%)
Feb 23, 2023 99.53 100.06 99.45 100.02 22,546,718 +0.78(+0.78%)
Feb 22, 2023 99.35 99.66 99.19 99.24 22,362,400 +0.28(+0.28%)
Feb 21, 2023 99.58 99.64 98.92 98.96 22,537,626 -1.42(-1.42%)
Feb 17, 2023 99.66 100.38 99.61 100.38 19,757,876 +0.39(+0.39%)
Feb 16, 2023 100.31 100.51 99.93 99.99 29,760,712 -0.81(-0.80%)
Feb 15, 2023 101.01 101.09 100.54 100.80 25,951,484 -0.38(-0.38%)
Feb 14, 2023 101.39 101.61 100.55 101.18 34,039,072 -0.25(-0.25%)
Feb 13, 2023 101.15 101.43 101.07 101.43 34,360,392 +0.38(+0.37%)
Feb 10, 2023 101.64 101.71 101.02 101.06 17,159,214 -0.71(-0.70%)
Feb 09, 2023 103.12 103.13 101.72 101.77 23,072,368 -0.86(-0.84%)
Feb 08, 2023 102.62 102.82 102.17 102.63 17,577,784 +0.10(+0.10%)
Feb 07, 2023 102.69 103.27 102.40 102.53 27,649,524 -0.34(-0.33%)
Feb 06, 2023 103.14 103.17 102.80 102.87 19,679,258 -0.80(-0.77%)
Feb 03, 2023 103.82 104.00 103.43 103.67 17,118,478 -1.19(-1.14%)
Feb 02, 2023 105.37 105.51 104.75 104.86 20,216,116 +0.15(+0.14%)
Feb 01, 2023 103.97 104.94 103.42 104.71 31,158,048 +1.05(+1.01%)
Jan 31, 2023 103.47 103.73 102.91 103.66 29,106,504 +0.74(+0.72%)
Jan 30, 2023 102.99 103.42 102.85 102.92 21,413,448 -0.39(-0.38%)
Jan 27, 2023 103.19 103.46 103.10 103.31 9,546,205 -0.30(-0.29%)
Jan 26, 2023 103.71 103.85 103.19 103.61 14,172,711 -0.04(-0.04%)
Jan 25, 2023 103.50 103.74 103.15 103.64 16,525,468 +0.05(+0.05%)
Jan 24, 2023 103.11 103.72 102.77 103.60 13,284,205 +0.54(+0.53%)
Jan 23, 2023 102.98 103.33 102.91 103.06 20,124,418 -0.30(-0.29%)
Jan 20, 2023 103.38 103.48 102.95 103.36 16,514,786 -0.54(-0.52%)
Jan 19, 2023 103.66 103.99 103.55 103.90 19,344,762 -0.22(-0.21%)
Jan 18, 2023 104.41 104.66 103.65 104.11 29,729,390 +1.21(+1.17%)
Jan 17, 2023 102.85 103.22 102.77 102.91 22,352,182 -0.37(-0.36%)
Jan 13, 2023 103.26 103.67 103.13 103.28 22,544,952 -0.34(-0.32%)
Jan 12, 2023 102.73 103.64 102.13 103.62 19,690,316 +1.16(+1.13%)
Jan 11, 2023 102.20 102.50 102.06 102.46 20,901,696 +0.87(+0.86%)
Jan 10, 2023 101.45 101.75 101.20 101.59 20,563,488 -0.35(-0.34%)
Jan 09, 2023 101.38 102.18 101.28 101.93 21,875,526 +0.40(+0.40%)
Jan 06, 2023 100.06 101.69 99.93 101.53 22,136,228 +1.64(+1.64%)
Jan 05, 2023 99.19 100.00 99.19 99.90 10,635,306 -0.07(-0.07%)
Jan 04, 2023 100.06 100.13 99.59 99.97 14,976,322 +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.