Skip to main content

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

113.32 -0.40 (-0.35%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 116.65 117.43 116.25 117.39 26,237,124 +1.54(+1.32%)
Feb 25, 2021 116.91 117.06 115.17 115.85 39,969,000 -1.86(-1.58%)
Feb 24, 2021 116.83 117.74 116.57 117.71 20,417,756 +0.18(+0.15%)
Feb 23, 2021 117.06 117.56 116.93 117.54 26,460,218 +0.09(+0.08%)
Feb 22, 2021 117.98 118.23 117.37 117.45 20,257,780 -0.74(-0.62%)
Feb 19, 2021 118.73 118.83 118.17 118.18 15,412,909 -0.86(-0.72%)
Feb 18, 2021 119.03 119.23 118.78 119.04 17,368,690 -0.23(-0.19%)
Feb 17, 2021 119.22 119.30 118.95 119.28 18,249,034 +0.59(+0.50%)
Feb 16, 2021 118.94 119.18 118.66 118.68 24,146,542 -0.84(-0.71%)
Feb 12, 2021 119.46 119.75 119.43 119.52 15,456,517 -0.39(-0.33%)
Feb 11, 2021 120.29 120.31 119.84 119.91 10,412,879 -0.32(-0.27%)
Feb 10, 2021 120.14 120.30 120.06 120.23 10,608,367 +0.28(+0.24%)
Feb 09, 2021 120.22 120.24 119.70 119.95 13,245,702 -0.19(-0.15%)
Feb 08, 2021 119.75 120.17 119.69 120.14 15,167,177 +0.52(+0.43%)
Feb 05, 2021 120.02 120.14 119.56 119.62 13,540,044 -0.32(-0.27%)
Feb 04, 2021 119.64 120.00 119.48 119.94 12,045,066 +0.20(+0.17%)
Feb 03, 2021 119.81 119.88 119.69 119.74 14,862,177 -0.28(-0.24%)
Feb 02, 2021 119.99 120.13 119.84 120.02 14,322,417 -0.32(-0.27%)
Feb 01, 2021 120.14 120.43 120.08 120.34 12,036,870 +0.24(+0.20%)
Jan 29, 2021 119.94 120.37 119.54 120.10 20,470,998 -0.19(-0.15%)
Jan 28, 2021 120.49 120.62 120.25 120.29 19,077,058 -0.19(-0.16%)
Jan 27, 2021 120.83 120.85 120.44 120.48 15,606,210 -0.21(-0.18%)
Jan 26, 2021 120.47 120.85 120.42 120.70 13,465,853 -0.01(-0.01%)
Jan 25, 2021 120.41 120.78 120.39 120.70 16,487,998 +0.51(+0.43%)
Jan 22, 2021 120.25 120.38 120.11 120.19 18,063,004 -0.09(-0.07%)
Jan 21, 2021 120.25 120.39 120.10 120.28 28,320,920 -0.48(-0.40%)
Jan 20, 2021 120.77 120.91 120.70 120.76 13,794,917 -0.03(-0.03%)
Jan 19, 2021 120.54 120.88 120.50 120.79 14,460,138 +0.21(+0.18%)
Jan 15, 2021 120.67 120.91 120.49 120.58 15,445,914 +0.19(+0.15%)
Jan 14, 2021 120.94 121.02 120.32 120.39 24,895,672 -0.52(-0.43%)
Jan 13, 2021 120.25 121.02 120.22 120.92 18,618,472 +0.93(+0.78%)
Jan 12, 2021 119.67 120.05 119.34 119.99 18,929,490 +0.26(+0.21%)
Jan 11, 2021 120.01 120.01 119.72 119.73 8,532,832 -0.51(-0.43%)
Jan 08, 2021 120.26 120.36 119.97 120.25 15,062,834 -0.09(-0.07%)
Jan 07, 2021 120.07 120.41 120.05 120.33 13,417,983 -0.02(-0.01%)
Jan 06, 2021 120.26 120.44 119.93 120.35 21,605,710 -0.98(-0.81%)
Jan 05, 2021 121.40 121.40 120.94 121.33 18,396,908 -0.39(-0.32%)
Jan 04, 2021 122.13 122.13 121.67 121.72 16,812,808 -0.62(-0.51%)
Dec 31, 2020 122.34 122.34 122.34 6,032,489 +0.03(+0.02%)
Dec 30, 2020 122.13 122.33 122.04 122.32 6,032,489 +0.16(+0.13%)
Dec 29, 2020 121.88 122.17 121.88 122.16 7,431,003 +0.05(+0.04%)
Dec 28, 2020 121.85 122.14 121.79 122.11 7,088,374 +0.08(+0.07%)
Dec 24, 2020 121.77 122.08 121.77 122.03 3,835,313 +0.42(+0.34%)
Dec 23, 2020 121.27 121.62 121.03 121.61 8,527,723 +0.03(+0.02%)
Dec 22, 2020 121.51 121.60 121.33 121.58 11,546,348 +0.34(+0.28%)
Dec 21, 2020 121.46 121.47 121.04 121.25 13,463,712 -0.24(-0.20%)
Dec 18, 2020 121.77 121.80 121.35 121.48 9,915,024 -0.09(-0.07%)
Dec 17, 2020 121.80 121.86 121.32 121.57 13,930,916 +0.18(+0.15%)
Dec 16, 2020 121.25 121.64 120.99 121.40 13,944,899 -0.10(-0.08%)
Dec 15, 2020 121.25 121.52 121.18 121.49 13,863,995 +0.24(+0.20%)
Dec 14, 2020 121.08 121.38 120.98 121.25 9,055,223 -0.09(-0.07%)
Dec 11, 2020 121.22 121.37 121.03 121.34 10,207,932 +0.12(+0.10%)
Dec 10, 2020 120.72 121.24 120.71 121.22 15,304,214 +0.60(+0.50%)
Dec 09, 2020 120.74 120.74 120.32 120.62 23,559,736 -0.44(-0.37%)
Dec 08, 2020 121.42 121.49 121.01 121.06 14,478,466 -0.14(-0.12%)
Dec 07, 2020 121.40 121.53 121.16 121.20 18,890,204 +0.11(+0.09%)
Dec 04, 2020 121.22 121.40 120.95 121.10 14,165,685 -0.67(-0.55%)
Dec 03, 2020 121.67 122.01 121.52 121.77 21,233,676 +0.48(+0.39%)
Dec 02, 2020 121.50 121.54 121.08 121.29 17,691,490 -0.41(-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.