Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 119.40 119.59 118.96 119.57 13,047,684 +0.34(+0.28%)
Jun 29, 2020 118.69 119.23 118.39 119.23 12,322,829 +0.55(+0.46%)
Jun 26, 2020 118.59 118.77 118.37 118.68 8,217,278 +0.11(+0.09%)
Jun 25, 2020 118.56 118.67 118.30 118.57 21,502,772 +0.12(+0.11%)
Jun 24, 2020 118.53 118.59 117.97 118.45 13,900,687 -0.33(-0.28%)
Jun 23, 2020 118.86 119.18 118.73 118.78 10,553,110 -0.22(-0.19%)
Jun 22, 2020 119.11 119.40 118.77 119.00 11,399,774 -0.12(-0.10%)
Jun 19, 2020 119.09 119.30 118.79 119.11 15,457,693 +0.09(+0.07%)
Jun 18, 2020 118.78 119.05 118.55 119.02 10,469,000 +0.27(+0.22%)
Jun 17, 2020 119.12 119.22 118.06 118.76 22,647,454 -0.23(-0.19%)
Jun 16, 2020 119.91 119.92 118.66 118.99 18,335,318 -0.33(-0.28%)
Jun 15, 2020 117.25 119.86 117.18 119.32 27,004,736 +1.67(+1.42%)
Jun 12, 2020 117.99 118.21 117.16 117.65 18,226,858 +0.57(+0.49%)
Jun 11, 2020 117.87 118.06 116.57 117.08 31,811,796 -1.41(-1.19%)
Jun 10, 2020 117.93 118.69 117.43 118.49 18,972,832 +0.77(+0.66%)
Jun 09, 2020 118.03 118.10 117.66 117.72 20,228,162 -0.25(-0.21%)
Jun 08, 2020 117.78 118.16 117.62 117.97 17,854,648 +0.39(+0.33%)
Jun 05, 2020 117.42 117.74 116.90 117.58 24,913,486 +0.61(+0.52%)
Jun 04, 2020 117.47 117.61 116.90 116.97 10,998,618 -0.36(-0.30%)
Jun 03, 2020 117.41 117.59 116.99 117.33 17,096,436 -0.07(-0.06%)
Jun 02, 2020 117.18 117.62 117.10 117.40 13,032,454 +0.37(+0.32%)
Jun 01, 2020 116.81 117.03 116.68 117.02 17,340,962 -0.05(-0.04%)
May 29, 2020 116.49 117.09 116.31 117.08 15,891,499 +0.75(+0.65%)
May 28, 2020 116.11 116.50 115.82 116.32 13,938,804 +0.10(+0.08%)
May 27, 2020 116.11 116.27 115.91 116.22 11,507,088 +0.48(+0.41%)
May 26, 2020 116.10 116.30 115.70 115.75 14,507,216 -0.16(-0.14%)
May 22, 2020 115.92 116.15 115.75 115.91 14,148,493 +0.00(+0.00%)
May 21, 2020 116.16 116.17 115.77 115.91 12,470,888 -0.09(-0.08%)
May 20, 2020 115.07 116.05 114.97 115.99 16,991,748 +1.26(+1.10%)
May 19, 2020 114.69 114.98 114.31 114.73 15,255,938 +0.09(+0.08%)
May 18, 2020 114.27 115.28 114.27 114.65 17,251,868 +0.65(+0.57%)
May 15, 2020 113.60 114.05 113.48 114.00 20,283,464 +0.40(+0.35%)
May 14, 2020 113.07 113.62 112.62 113.60 19,145,700 +0.93(+0.83%)
May 13, 2020 112.88 113.12 112.57 112.67 15,115,031 +0.26(+0.23%)
May 12, 2020 112.78 112.80 111.90 112.41 21,155,186 +1.07(+0.96%)
May 11, 2020 112.07 112.21 111.31 111.34 13,909,524 -0.98(-0.88%)
May 08, 2020 112.46 112.69 112.06 112.32 13,855,642 -0.54(-0.48%)
May 07, 2020 112.88 113.07 112.53 112.86 12,623,344 +0.30(+0.27%)
May 06, 2020 113.41 113.47 112.37 112.56 12,024,049 -1.28(-1.12%)
May 05, 2020 113.86 114.15 113.65 113.84 8,196,626 -0.15(-0.13%)
May 04, 2020 113.98 114.35 113.83 113.99 10,675,147 +0.18(+0.16%)
May 01, 2020 114.13 114.34 113.36 113.81 17,413,486 -0.45(-0.40%)
Apr 30, 2020 114.76 115.13 114.21 114.26 16,485,590 -0.78(-0.68%)
Apr 29, 2020 114.86 115.20 114.73 115.04 8,364,336 +0.75(+0.66%)
Apr 28, 2020 114.47 114.61 114.18 114.29 10,437,624 +0.31(+0.27%)
Apr 27, 2020 114.98 115.09 113.95 113.98 13,333,190 -0.93(-0.81%)
Apr 24, 2020 114.80 115.17 114.30 114.91 16,940,254 -0.08(-0.07%)
Apr 23, 2020 114.93 115.21 114.73 114.99 6,594,593 +0.49(+0.43%)
Apr 22, 2020 114.43 114.64 114.03 114.50 22,560,006 +0.07(+0.06%)
Apr 21, 2020 114.73 115.11 113.84 114.43 18,252,384 -0.41(-0.35%)
Apr 20, 2020 115.03 115.11 114.32 114.84 13,630,424 -0.66(-0.57%)
Apr 17, 2020 116.17 116.30 114.94 115.49 12,647,368 +0.38(+0.33%)
Apr 16, 2020 115.55 115.94 115.03 115.11 14,223,541 -0.58(-0.50%)
Apr 15, 2020 114.47 115.78 114.47 115.69 15,473,438 +0.77(+0.67%)
Apr 14, 2020 116.24 116.33 114.86 114.92 16,721,211 -0.57(-0.49%)
Apr 13, 2020 116.05 116.29 114.83 115.48 23,287,028 -1.13(-0.97%)
Apr 09, 2020 114.48 116.77 114.20 116.62 60,576,552 +5.24(+4.70%)
Apr 08, 2020 109.98 111.47 109.58 111.38 17,504,220 +1.97(+1.80%)
Apr 07, 2020 109.96 110.11 109.22 109.41 19,735,062 +0.17(+0.15%)
Apr 06, 2020 108.48 109.25 108.12 109.24 17,670,944 +2.11(+1.97%)
Apr 03, 2020 107.94 108.13 106.75 107.12 12,157,318 -0.56(-0.52%)
Apr 02, 2020 107.62 109.25 107.49 107.68 25,920,684 +0.28(+0.26%)
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.