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 (%)
Oct 31, 2023 97.65 98.10 97.35 97.38 29,334,158 -0.14(-0.14%)
Oct 30, 2023 97.54 97.74 97.23 97.52 21,346,054 -0.29(-0.30%)
Oct 27, 2023 97.89 98.02 97.52 97.82 21,754,740 -0.20(-0.20%)
Oct 26, 2023 97.39 98.07 97.25 98.01 28,560,614 +0.71(+0.73%)
Oct 25, 2023 97.65 97.70 97.07 97.31 21,341,488 -0.89(-0.91%)
Oct 24, 2023 97.80 98.26 97.63 98.20 24,967,338 +0.55(+0.56%)
Oct 23, 2023 96.61 97.91 96.47 97.65 21,490,154 +0.76(+0.78%)
Oct 20, 2023 96.59 96.98 96.59 96.89 27,628,524 +0.38(+0.40%)
Oct 19, 2023 97.14 97.44 96.50 96.51 41,967,760 -0.79(-0.81%)
Oct 18, 2023 97.72 97.78 97.17 97.30 32,883,174 -0.79(-0.80%)
Oct 17, 2023 98.00 98.41 97.77 98.08 24,718,760 -0.79(-0.79%)
Oct 16, 2023 99.00 99.13 98.82 98.87 26,470,690 -0.69(-0.69%)
Oct 13, 2023 99.82 99.89 99.36 99.55 21,096,458 +0.55(+0.56%)
Oct 12, 2023 99.90 100.00 98.78 99.00 28,411,700 -1.04(-1.04%)
Oct 11, 2023 100.03 100.10 99.60 100.05 23,071,522 +0.61(+0.61%)
Oct 10, 2023 98.94 99.83 98.76 99.44 23,819,534 +0.04(+0.04%)
Oct 09, 2023 98.67 99.43 98.50 99.40 6,515,949 +1.22(+1.24%)
Oct 06, 2023 97.53 98.39 97.38 98.18 22,065,510 -0.29(-0.30%)
Oct 05, 2023 98.73 98.94 98.32 98.47 21,589,480 -0.12(-0.12%)
Oct 04, 2023 98.29 98.64 97.87 98.59 26,338,066 +0.85(+0.87%)
Oct 03, 2023 98.56 98.72 97.60 97.74 31,395,772 -1.14(-1.15%)
Oct 02, 2023 99.31 99.48 98.79 98.88 19,132,460 -0.91(-0.92%)
Sep 29, 2023 100.53 100.67 99.56 99.79 28,771,808 -0.22(-0.22%)
Sep 28, 2023 99.40 100.03 99.09 100.01 36,778,880 +0.18(+0.18%)
Sep 27, 2023 100.77 100.86 99.48 99.83 36,566,432 -0.47(-0.47%)
Sep 26, 2023 100.80 100.87 100.16 100.30 39,919,964 -0.28(-0.28%)
Sep 25, 2023 100.81 100.85 100.55 100.58 26,548,826 -0.99(-0.97%)
Sep 22, 2023 101.19 101.67 101.06 101.57 22,340,570 +0.62(+0.61%)
Sep 21, 2023 101.15 101.17 100.87 100.95 30,858,156 -1.03(-1.01%)
Sep 20, 2023 102.28 102.49 101.96 101.98 24,266,160 +0.04(+0.04%)
Sep 19, 2023 102.04 102.14 101.90 101.94 14,903,504 -0.34(-0.34%)
Sep 18, 2023 101.89 102.31 101.89 102.28 12,454,422 +0.20(+0.19%)
Sep 15, 2023 102.15 102.20 101.87 102.09 22,283,356 -0.16(-0.15%)
Sep 14, 2023 102.51 102.61 102.19 102.25 17,196,780 -0.19(-0.18%)
Sep 13, 2023 102.10 102.52 102.04 102.43 20,564,794 +0.22(+0.22%)
Sep 12, 2023 102.25 102.27 102.03 102.21 16,268,433 -0.03(-0.03%)
Sep 11, 2023 102.30 102.35 102.10 102.24 14,189,947 -0.19(-0.19%)
Sep 08, 2023 102.62 102.88 102.43 102.43 19,229,072 +0.08(+0.08%)
Sep 07, 2023 102.03 102.36 101.93 102.35 17,682,046 +0.45(+0.44%)
Sep 06, 2023 102.14 102.17 101.67 101.90 18,727,106 -0.10(-0.10%)
Sep 05, 2023 102.42 102.46 101.97 102.00 16,636,363 -0.73(-0.71%)
Sep 01, 2023 103.47 103.50 102.61 102.73 16,890,350 -0.74(-0.71%)
Aug 31, 2023 103.47 103.70 103.38 103.47 21,068,548 +0.18(+0.17%)
Aug 30, 2023 103.49 103.57 103.26 103.30 22,093,216 -0.15(-0.14%)
Aug 29, 2023 102.56 103.48 102.49 103.44 22,410,972 +0.82(+0.80%)
Aug 28, 2023 102.77 102.78 102.38 102.62 15,810,792 +0.32(+0.31%)
Aug 25, 2023 102.20 102.62 101.86 102.30 19,002,816 +0.06(+0.06%)
Aug 24, 2023 102.42 102.56 102.22 102.24 20,653,108 -0.35(-0.34%)
Aug 23, 2023 101.83 102.61 101.83 102.59 23,208,310 +1.42(+1.41%)
Aug 22, 2023 100.96 101.24 100.81 101.17 18,838,756 +0.31(+0.31%)
Aug 21, 2023 101.02 101.08 100.64 100.86 19,637,810 -0.60(-0.60%)
Aug 18, 2023 101.10 101.57 101.00 101.46 18,348,952 +0.38(+0.38%)
Aug 17, 2023 101.23 101.31 100.78 101.08 30,571,872 -0.27(-0.27%)
Aug 16, 2023 101.73 102.01 101.23 101.36 21,314,646 -0.46(-0.45%)
Aug 15, 2023 102.12 102.29 101.81 101.81 17,729,058 -0.54(-0.52%)
Aug 14, 2023 102.36 102.63 102.05 102.35 10,084,807 -0.04(-0.04%)
Aug 11, 2023 102.38 102.74 102.32 102.39 13,443,707 -0.35(-0.34%)
Aug 10, 2023 103.60 103.86 102.71 102.74 22,629,628 -0.73(-0.71%)
Aug 09, 2023 103.51 103.62 103.37 103.47 11,813,401 +0.10(+0.09%)
Aug 08, 2023 103.44 103.60 103.24 103.37 18,330,648 +0.41(+0.40%)
Aug 07, 2023 103.13 103.18 102.82 102.96 11,005,119 -0.25(-0.25%)
Aug 04, 2023 102.53 103.35 102.52 103.22 20,540,614 +1.06(+1.04%)
Aug 03, 2023 102.25 102.29 101.91 102.16 28,351,282 -0.93(-0.90%)
Aug 02, 2023 103.12 103.20 102.72 103.08 29,257,816 -0.63(-0.61%)
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.