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 (%)
Feb 28, 2017 94.31 94.43 94.21 94.28 5,396,584 +0.06(+0.07%)
Feb 27, 2017 94.42 94.42 94.18 94.21 6,393,758 -0.22(-0.24%)
Feb 24, 2017 94.31 94.51 94.17 94.44 6,778,004 +0.48(+0.51%)
Feb 23, 2017 93.94 93.98 93.86 93.96 5,342,920 +0.24(+0.25%)
Feb 22, 2017 93.86 93.95 93.45 93.72 5,357,055 +0.07(+0.08%)
Feb 21, 2017 93.47 93.75 93.42 93.65 4,598,660 +0.04(+0.04%)
Feb 17, 2017 93.61 93.61 93.61 0 +0.24(+0.26%)
Feb 16, 2017 93.28 93.47 93.19 93.37 5,078,580 +0.26(+0.28%)
Feb 15, 2017 92.98 93.11 92.92 93.11 4,569,135 -0.07(-0.08%)
Feb 14, 2017 93.43 93.43 92.87 93.18 5,539,525 -0.22(-0.24%)
Feb 13, 2017 93.35 93.40 93.23 93.40 4,683,399 -0.04(-0.04%)
Feb 10, 2017 93.30 93.51 93.23 93.44 6,139,925 -0.02(-0.03%)
Feb 09, 2017 93.84 93.74 93.40 93.47 5,902,538 -0.37(-0.40%)
Feb 08, 2017 93.82 93.93 93.69 93.84 7,907,955 +0.33(+0.35%)
Feb 07, 2017 93.36 93.68 93.25 93.51 4,061,319 +0.16(+0.17%)
Feb 06, 2017 93.36 93.44 93.16 93.36 5,653,034 +0.29(+0.32%)
Feb 03, 2017 93.23 93.36 92.86 93.06 6,594,848 +0.10(+0.11%)
Feb 02, 2017 93.13 93.25 92.93 92.96 8,987,577 +0.02(+0.03%)
Feb 01, 2017 92.85 93.06 92.65 92.93 4,561,876 -0.11(-0.12%)
Jan 31, 2017 92.91 93.21 92.83 93.05 6,283,804 +0.17(+0.18%)
Jan 30, 2017 93.00 93.03 92.85 92.88 4,604,538 -0.16(-0.17%)
Jan 27, 2017 93.05 93.10 92.94 93.04 4,813,572 +0.11(+0.12%)
Jan 26, 2017 92.82 92.97 92.63 92.93 5,145,778 +0.11(+0.12%)
Jan 25, 2017 92.91 92.97 92.66 92.82 7,423,804 -0.36(-0.38%)
Jan 24, 2017 93.30 93.37 93.04 93.18 6,469,565 -0.28(-0.30%)
Jan 23, 2017 93.20 93.60 93.02 93.45 11,032,048 +0.43(+0.46%)
Jan 20, 2017 92.87 93.06 92.69 93.02 5,764,339 +0.17(+0.18%)
Jan 19, 2017 93.01 93.05 92.70 92.86 4,250,814 -0.32(-0.34%)
Jan 18, 2017 93.52 93.57 93.10 93.18 7,600,098 -0.62(-0.66%)
Jan 17, 2017 93.90 93.99 93.64 93.79 10,648,222 +0.40(+0.43%)
Jan 13, 2017 93.39 93.39 93.39 0 -0.19(-0.20%)
Jan 12, 2017 93.90 93.90 93.57 93.58 4,947,057 -0.01(-0.01%)
Jan 11, 2017 93.48 93.87 93.32 93.59 8,996,760 +0.14(+0.15%)
Jan 10, 2017 93.50 93.54 93.38 93.44 5,372,035 -0.06(-0.06%)
Jan 09, 2017 93.57 93.62 93.46 93.50 4,491,481 +0.18(+0.20%)
Jan 06, 2017 93.46 93.55 93.26 93.32 5,670,263 -0.49(-0.52%)
Jan 05, 2017 93.41 93.83 93.33 93.81 8,917,822 +0.50(+0.54%)
Jan 04, 2017 93.19 93.31 93.03 93.31 6,304,796 +0.32(+0.34%)
Jan 03, 2017 92.73 93.09 92.39 92.99 7,343,364 +0.08(+0.09%)
Dec 30, 2016 92.91 92.91 92.91 0 +0.14(+0.15%)
Dec 29, 2016 92.60 92.88 92.50 92.77 4,173,982 +0.36(+0.39%)
Dec 28, 2016 92.24 92.52 92.08 92.41 2,183,936 +0.34(+0.37%)
Dec 27, 2016 92.06 92.11 91.98 92.07 3,206,908 -0.17(-0.18%)
Dec 23, 2016 92.24 92.24 92.24 0 +0.14(+0.15%)
Dec 22, 2016 91.97 92.14 91.89 92.10 4,758,899 +0.01(+0.01%)
Dec 21, 2016 91.82 92.11 91.82 92.09 5,310,870 +0.29(+0.32%)
Dec 20, 2016 91.67 91.83 91.58 91.80 4,742,346 -0.06(-0.06%)
Dec 19, 2016 91.89 91.90 91.69 91.85 7,306,252 +0.44(+0.48%)
Dec 16, 2016 91.62 91.73 91.37 91.41 9,929,867 -0.07(-0.08%)
Dec 15, 2016 91.60 91.77 91.38 91.48 11,827,827 +0.06(+0.07%)
Dec 14, 2016 92.41 92.41 91.39 91.42 7,756,928 -0.59(-0.64%)
Dec 13, 2016 92.18 92.18 91.84 92.00 7,882,037 +0.21(+0.22%)
Dec 12, 2016 91.77 91.90 91.62 91.80 9,235,232 -0.09(-0.09%)
Dec 09, 2016 92.15 92.28 91.77 91.89 11,223,670 -0.36(-0.39%)
Dec 08, 2016 92.38 92.40 92.18 92.24 7,513,958 -0.38(-0.41%)
Dec 07, 2016 92.45 92.73 92.41 92.62 10,204,603 +0.39(+0.42%)
Dec 06, 2016 92.28 92.34 92.21 92.23 11,432,361 -0.01(-0.01%)
Dec 05, 2016 91.95 92.41 91.81 92.24 5,194,458 +0.20(+0.21%)
Dec 02, 2016 91.85 92.27 91.85 92.04 9,527,091 +0.42(+0.46%)
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.