Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 109.85 109.92 109.56 109.67 6,138,568 -0.22(-0.20%)
Nov 27, 2019 109.69 109.94 109.68 109.89 8,476,004 -0.01(-0.01%)
Nov 26, 2019 109.74 109.98 109.72 109.90 10,138,522 +0.28(+0.26%)
Nov 25, 2019 109.39 109.68 109.38 109.62 7,944,632 +0.38(+0.35%)
Nov 22, 2019 109.20 109.28 109.04 109.24 6,378,589 +0.30(+0.28%)
Nov 21, 2019 108.99 109.10 108.85 108.94 9,831,550 -0.26(-0.24%)
Nov 20, 2019 109.19 109.30 109.11 109.20 6,329,982 +0.15(+0.14%)
Nov 19, 2019 108.91 109.08 108.87 109.05 4,806,077 +0.22(+0.20%)
Nov 18, 2019 108.87 108.99 108.76 108.83 11,750,198 +0.12(+0.11%)
Nov 15, 2019 108.62 108.83 108.50 108.71 6,314,879 +0.02(+0.02%)
Nov 14, 2019 108.53 108.76 108.53 108.69 11,859,416 +0.56(+0.52%)
Nov 13, 2019 108.18 108.27 108.08 108.13 12,228,782 +0.26(+0.24%)
Nov 12, 2019 107.86 107.96 107.65 107.87 11,594,537 +0.10(+0.10%)
Nov 11, 2019 107.94 107.97 107.69 107.77 5,542,123 +0.04(+0.03%)
Nov 08, 2019 107.86 108.13 107.73 107.73 7,307,403 -0.15(-0.14%)
Nov 07, 2019 108.26 108.36 107.76 107.88 17,449,906 -0.85(-0.78%)
Nov 06, 2019 108.42 108.75 108.41 108.73 10,060,192 +0.61(+0.56%)
Nov 05, 2019 108.27 108.46 108.00 108.12 12,174,517 -0.63(-0.58%)
Nov 04, 2019 108.97 108.99 108.71 108.75 11,928,429 -0.51(-0.47%)
Nov 01, 2019 109.17 109.55 109.10 109.26 13,264,643 +0.11(+0.10%)
Oct 31, 2019 108.90 109.22 108.77 109.15 21,237,452 +0.66(+0.61%)
Oct 30, 2019 108.08 108.55 108.06 108.50 14,347,550 +0.39(+0.36%)
Oct 29, 2019 108.35 108.44 108.10 108.11 10,807,009 -0.28(-0.26%)
Oct 28, 2019 108.38 108.50 108.31 108.39 10,625,530 -0.33(-0.30%)
Oct 25, 2019 108.96 108.96 108.57 108.72 7,327,783 -0.19(-0.17%)
Oct 24, 2019 108.78 109.03 108.78 108.91 10,772,362 +0.24(+0.22%)
Oct 23, 2019 108.81 108.86 108.62 108.67 5,833,804 +0.06(+0.06%)
Oct 22, 2019 108.75 108.77 108.44 108.61 6,821,212 +0.19(+0.17%)
Oct 21, 2019 108.46 108.55 108.38 108.42 7,555,585 -0.25(-0.23%)
Oct 18, 2019 108.67 108.84 108.59 108.67 7,091,791 +0.14(+0.13%)
Oct 17, 2019 108.39 108.71 108.30 108.53 6,841,641 +0.15(+0.14%)
Oct 16, 2019 108.32 108.47 108.13 108.38 9,118,446 +0.12(+0.11%)
Oct 15, 2019 108.59 108.59 108.18 108.25 15,504,146 -0.29(-0.27%)
Oct 14, 2019 108.46 108.59 108.29 108.55 2,663,519 +0.36(+0.33%)
Oct 11, 2019 108.11 108.35 107.74 108.19 12,941,967 -0.20(-0.18%)
Oct 10, 2019 108.67 108.72 108.26 108.38 9,561,910 -0.64(-0.59%)
Oct 09, 2019 109.21 109.21 108.79 109.03 11,617,598 +0.04(+0.04%)
Oct 08, 2019 109.32 109.39 108.95 108.98 10,103,632 -0.09(-0.09%)
Oct 07, 2019 109.32 109.40 109.07 109.08 8,386,804 -0.56(-0.51%)
Oct 04, 2019 109.43 109.63 109.36 109.63 10,831,851 +0.45(+0.41%)
Oct 03, 2019 108.91 109.33 108.91 109.18 16,363,426 +0.43(+0.39%)
Oct 02, 2019 108.76 108.84 108.52 108.75 13,311,244 -0.04(-0.04%)
Oct 01, 2019 108.17 109.11 108.17 108.79 15,560,868 +0.12(+0.12%)
Sep 30, 2019 108.23 108.69 108.14 108.67 12,694,204 +0.36(+0.33%)
Sep 27, 2019 108.39 108.45 108.20 108.31 10,168,229 +0.03(+0.02%)
Sep 26, 2019 108.42 108.49 108.26 108.28 9,837,012 +0.23(+0.21%)
Sep 25, 2019 108.50 108.57 107.94 108.06 16,836,748 -0.61(-0.57%)
Sep 24, 2019 108.61 108.81 108.51 108.67 14,826,613 +0.34(+0.31%)
Sep 23, 2019 108.59 108.75 108.30 108.33 11,175,793 -0.08(-0.07%)
Sep 20, 2019 108.00 108.46 107.89 108.41 12,264,682 +0.74(+0.69%)
Sep 19, 2019 107.76 107.93 107.59 107.66 10,608,182 +0.31(+0.29%)
Sep 18, 2019 107.47 107.80 107.01 107.36 10,748,373 +0.26(+0.25%)
Sep 17, 2019 106.78 107.24 106.69 107.09 14,641,198 +0.27(+0.26%)
Sep 16, 2019 106.67 106.92 106.50 106.82 13,449,320 +0.54(+0.51%)
Sep 13, 2019 106.86 107.06 106.28 106.28 10,539,751 -0.96(-0.90%)
Sep 12, 2019 107.97 108.06 107.18 107.25 12,940,559 -0.14(-0.14%)
Sep 11, 2019 107.41 107.68 107.33 107.39 9,579,285 -0.09(-0.08%)
Sep 10, 2019 108.23 108.25 107.47 107.48 11,570,797 -0.91(-0.84%)
Sep 09, 2019 108.66 108.74 108.39 108.39 8,468,625 -0.80(-0.73%)
Sep 06, 2019 108.98 109.27 108.92 109.19 10,457,868 +0.39(+0.36%)
Sep 05, 2019 109.07 109.32 108.62 108.80 22,339,144 -0.80(-0.73%)
Sep 04, 2019 109.17 109.72 109.17 109.60 9,974,416 +0.20(+0.19%)
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.