Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 101.58 102.05 101.42 101.94 25,391,804 +0.33(+0.33%)
May 30, 2023 101.30 101.61 101.24 101.61 22,783,262 +0.76(+0.75%)
May 26, 2023 100.45 100.89 100.37 100.85 16,731,148 +0.43(+0.42%)
May 25, 2023 100.87 100.94 100.39 100.43 19,787,006 -0.33(-0.33%)
May 24, 2023 101.21 101.25 100.70 100.76 17,618,270 -0.40(-0.39%)
May 23, 2023 100.83 101.25 100.68 101.16 16,394,090 +0.21(+0.21%)
May 22, 2023 101.05 101.29 100.88 100.95 16,391,518 -0.04(-0.04%)
May 19, 2023 101.10 101.26 100.88 100.99 23,430,602 -0.12(-0.12%)
May 18, 2023 101.29 101.29 100.97 101.11 22,943,654 -0.43(-0.42%)
May 17, 2023 101.73 101.81 101.43 101.53 26,800,880 -0.01(-0.01%)
May 16, 2023 101.62 101.72 101.44 101.55 27,379,196 -0.51(-0.50%)
May 15, 2023 102.08 102.16 101.92 102.06 21,467,356 -0.55(-0.54%)
May 12, 2023 103.24 103.32 102.59 102.61 11,398,495 -0.64(-0.62%)
May 11, 2023 103.48 103.49 103.11 103.24 12,944,715 +0.40(+0.39%)
May 10, 2023 102.70 102.86 102.54 102.84 16,696,512 +0.81(+0.79%)
May 09, 2023 102.09 102.29 102.01 102.04 16,743,537 -0.04(-0.04%)
May 08, 2023 102.25 102.33 101.94 102.08 17,339,576 -0.74(-0.72%)
May 05, 2023 102.95 103.08 102.62 102.81 12,806,579 -0.41(-0.40%)
May 04, 2023 102.93 103.50 102.82 103.22 18,803,632 -0.28(-0.27%)
May 03, 2023 103.53 103.77 103.10 103.51 16,628,005 +0.17(+0.17%)
May 02, 2023 102.47 103.35 102.36 103.33 22,799,870 +1.23(+1.21%)
May 01, 2023 103.19 103.23 101.93 102.10 22,053,312 -1.67(-1.61%)
Apr 28, 2023 103.67 103.83 103.38 103.78 20,001,326 +0.80(+0.78%)
Apr 27, 2023 103.18 103.26 102.93 102.98 15,496,735 -0.38(-0.37%)
Apr 26, 2023 103.91 103.97 103.25 103.35 20,799,032 -0.45(-0.44%)
Apr 25, 2023 103.80 104.06 103.76 103.81 18,362,816 +0.45(+0.44%)
Apr 24, 2023 103.00 103.38 103.00 103.35 8,447,004 +0.45(+0.44%)
Apr 21, 2023 103.23 103.28 102.57 102.90 19,787,976 +0.07(+0.06%)
Apr 20, 2023 102.68 103.00 102.66 102.83 17,029,002 +0.39(+0.38%)
Apr 19, 2023 102.69 102.71 102.39 102.45 14,854,954 -0.51(-0.50%)
Apr 18, 2023 102.82 103.12 102.81 102.96 11,146,138 +0.34(+0.33%)
Apr 17, 2023 102.96 103.06 102.50 102.62 12,596,316 -0.65(-0.63%)
Apr 14, 2023 103.32 103.44 102.93 103.27 17,180,326 -0.34(-0.33%)
Apr 13, 2023 103.75 103.89 103.42 103.61 19,699,954 +0.18(+0.17%)
Apr 12, 2023 104.09 104.14 103.27 103.43 21,237,566 -0.22(-0.21%)
Apr 11, 2023 103.69 103.80 103.42 103.65 15,370,212 -0.03(-0.03%)
Apr 10, 2023 103.64 103.74 103.23 103.67 11,467,255 -0.48(-0.46%)
Apr 06, 2023 104.31 104.41 104.06 104.16 15,323,482 -0.09(-0.09%)
Apr 05, 2023 104.05 104.39 103.89 104.25 15,544,668 +0.34(+0.33%)
Apr 04, 2023 103.30 104.03 103.17 103.91 21,522,064 +0.13(+0.13%)
Apr 03, 2023 103.06 103.86 102.90 103.78 21,284,584 +0.62(+0.60%)
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%)
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.