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

132.27 USD +1.73 (+1.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 131.44 132.32 130.99 132.27 23,284,500 +1.73(+1.33%)
Feb 25, 2021 131.73 131.91 129.78 130.54 35,471,044 -2.10(-1.58%)
Feb 24, 2021 131.64 132.67 131.35 132.64 18,120,021 +0.20(+0.15%)
Feb 23, 2021 131.91 132.47 131.76 132.44 23,482,487 +0.10(+0.08%)
Feb 22, 2021 132.94 133.22 132.25 132.34 17,978,047 -0.83(-0.62%)
Feb 19, 2021 133.79 133.90 133.15 133.17 13,678,400 -0.97(-0.72%)
Feb 18, 2021 134.13 134.35 133.84 134.14 15,414,084 -0.26(-0.19%)
Feb 17, 2021 134.34 134.43 134.03 134.40 16,195,358 +0.67(+0.50%)
Feb 16, 2021 134.02 134.29 133.71 133.73 21,429,183 -0.95(-0.71%)
Feb 12, 2021 134.61 134.94 134.57 134.68 13,717,100 -0.44(-0.33%)
Feb 11, 2021 135.54 135.56 135.04 135.12 9,241,054 -0.36(-0.27%)
Feb 10, 2021 135.38 135.55 135.29 135.48 9,414,542 +0.32(+0.24%)
Feb 09, 2021 135.47 135.49 134.88 135.16 11,755,082 -0.21(-0.16%)
Feb 08, 2021 134.93 135.41 134.87 135.37 13,460,322 +0.58(+0.43%)
Feb 05, 2021 135.24 135.38 134.72 134.79 12,016,300 -0.36(-0.27%)
Feb 04, 2021 134.81 135.21 134.63 135.15 10,689,561 +0.23(+0.17%)
Feb 03, 2021 135.00 135.08 134.87 134.92 13,189,645 -0.32(-0.24%)
Feb 02, 2021 135.21 135.36 135.04 135.24 12,710,628 -0.36(-0.27%)
Feb 01, 2021 135.37 135.70 135.31 135.60 10,682,287 +0.00(+0.00%)
Jan 29, 2021 135.42 135.90 134.96 135.60 18,131,500 -0.21(-0.15%)
Jan 28, 2021 136.04 136.18 135.76 135.81 16,896,864 -0.22(-0.16%)
Jan 27, 2021 136.42 136.44 135.98 136.03 13,822,677 -0.24(-0.18%)
Jan 26, 2021 136.02 136.45 135.96 136.27 11,926,927 -0.01(-0.01%)
Jan 25, 2021 135.95 136.37 135.93 136.28 14,603,691 +0.58(+0.43%)
Jan 22, 2021 135.76 135.91 135.60 135.70 15,998,700 -0.10(-0.07%)
Jan 21, 2021 135.77 135.93 135.60 135.80 25,084,305 -0.54(-0.40%)
Jan 20, 2021 136.35 136.51 136.27 136.34 12,218,385 -0.04(-0.03%)
Jan 19, 2021 136.09 136.48 136.05 136.38 12,807,582 +0.24(+0.18%)
Jan 15, 2021 136.24 136.51 136.04 136.14 13,680,700 +0.21(+0.15%)
Jan 14, 2021 136.55 136.63 135.84 135.93 22,050,506 -0.59(-0.43%)
Jan 13, 2021 135.76 136.63 135.73 136.52 16,490,686 +1.05(+0.78%)
Jan 12, 2021 135.11 135.54 134.74 135.47 16,766,161 +0.29(+0.21%)
Jan 11, 2021 135.49 135.49 135.17 135.18 7,557,670 -0.58(-0.43%)
Jan 08, 2021 135.78 135.89 135.45 135.76 13,341,400 -0.10(-0.07%)
Jan 07, 2021 135.56 135.95 135.54 135.86 11,884,528 -0.02(-0.01%)
Jan 06, 2021 135.78 135.98 135.40 135.88 19,136,531 -1.11(-0.81%)
Jan 05, 2021 137.06 137.06 136.55 136.99 16,294,444 -0.44(-0.32%)
Jan 04, 2021 137.89 137.89 137.38 137.43 14,891,380 -0.70(-0.51%)
Dec 31, 2020 138.13 138.13 138.13 5,343,075 +0.03(+0.02%)
Dec 30, 2020 137.89 138.11 137.79 138.10 5,343,075 +0.18(+0.13%)
Dec 29, 2020 137.61 137.93 137.60 137.92 6,581,762 +0.06(+0.04%)
Dec 28, 2020 137.57 137.90 137.50 137.86 6,278,290 +0.09(+0.07%)
Dec 24, 2020 137.48 137.83 137.48 137.77 3,397,000 +0.47(+0.34%)
Dec 23, 2020 136.92 137.32 136.65 137.30 7,553,144 +0.03(+0.02%)
Dec 22, 2020 137.19 137.29 136.99 137.27 10,226,790 +0.38(+0.28%)
Dec 21, 2020 137.13 137.14 136.66 136.89 11,925,031 -0.27(-0.20%)
Dec 18, 2020 137.48 137.52 137.01 137.16 8,781,900 -0.10(-0.07%)
Dec 17, 2020 137.52 137.58 136.97 137.26 12,338,841 -0.08(-0.06%)
Dec 16, 2020 137.17 137.61 136.88 137.34 12,326,045 -0.11(-0.08%)
Dec 15, 2020 137.17 137.48 137.09 137.45 12,254,533 +0.27(+0.20%)
Dec 14, 2020 136.98 137.32 136.87 137.18 8,004,008 -0.10(-0.07%)
Dec 11, 2020 137.14 137.31 136.92 137.28 9,022,900 +0.14(+0.10%)
Dec 10, 2020 136.57 137.16 136.56 137.14 13,527,558 +0.68(+0.50%)
Dec 09, 2020 136.60 136.60 136.12 136.46 20,824,702 -0.50(-0.37%)
Dec 08, 2020 137.37 137.45 136.90 136.96 12,797,670 -0.16(-0.12%)
Dec 07, 2020 137.34 137.49 137.07 137.12 16,697,253 +0.12(+0.09%)
Dec 04, 2020 137.14 137.34 136.84 137.00 12,521,200 -0.76(-0.55%)
Dec 03, 2020 137.65 138.03 137.48 137.76 18,768,672 +0.54(+0.39%)
Dec 02, 2020 137.46 137.50 136.98 137.22 15,637,697 -0.46(-0.33%)
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.