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 (%)
Mar 31, 2022 112.41 112.68 111.90 112.10 21,813,304 -0.26(-0.23%)
Mar 30, 2022 111.68 112.48 111.63 112.36 19,145,976 +0.26(+0.23%)
Mar 29, 2022 111.74 112.17 111.49 112.10 25,754,652 +0.94(+0.84%)
Mar 28, 2022 110.75 111.34 110.60 111.17 20,353,650 +0.61(+0.55%)
Mar 25, 2022 111.03 111.05 110.16 110.55 25,080,392 -0.88(-0.79%)
Mar 24, 2022 110.67 111.60 110.16 111.43 22,613,378 +0.05(+0.04%)
Mar 23, 2022 111.28 111.54 110.91 111.39 18,285,706 +0.32(+0.28%)
Mar 22, 2022 110.99 111.22 110.85 111.07 18,944,198 -0.27(-0.24%)
Mar 21, 2022 112.06 112.30 111.19 111.34 19,332,218 -1.57(-1.39%)
Mar 18, 2022 112.30 113.07 112.30 112.91 23,761,658 +0.22(+0.20%)
Mar 17, 2022 112.17 112.97 112.00 112.69 25,761,124 +1.09(+0.98%)
Mar 16, 2022 111.14 111.65 110.00 111.59 35,215,732 +0.95(+0.85%)
Mar 15, 2022 110.31 110.74 110.14 110.65 25,916,014 +0.86(+0.79%)
Mar 14, 2022 110.41 110.83 109.75 109.78 20,093,374 -1.61(-1.45%)
Mar 11, 2022 111.51 111.62 111.30 111.40 22,333,550 -0.05(-0.04%)
Mar 10, 2022 112.05 111.03 111.44 36,881,304 -1.29(-1.14%)
Mar 09, 2022 112.68 113.08 112.54 112.73 29,832,454 +0.19(+0.17%)
Mar 08, 2022 112.45 112.93 111.98 112.54 21,625,688 -0.68(-0.60%)
Mar 07, 2022 113.91 114.28 113.08 113.21 17,439,446 -1.39(-1.21%)
Mar 04, 2022 115.24 115.35 114.54 114.60 18,895,754 +0.11(+0.10%)
Mar 03, 2022 114.50 114.81 114.23 114.49 15,260,396 +0.42(+0.37%)
Mar 02, 2022 115.06 115.22 114.05 114.08 26,969,880 -1.76(-1.52%)
Mar 01, 2022 115.72 116.64 115.68 115.84 30,859,972 +0.40(+0.34%)
Feb 28, 2022 114.65 115.63 114.65 115.44 25,431,406 +1.22(+1.07%)
Feb 25, 2022 114.07 114.29 113.92 114.22 20,619,788 +0.46(+0.41%)
Feb 24, 2022 113.29 113.85 113.06 113.76 31,614,814 +0.54(+0.47%)
Feb 23, 2022 113.99 114.10 113.19 113.22 18,026,006 -1.04(-0.91%)
Feb 22, 2022 114.01 114.27 113.89 114.26 19,470,144 -0.15(-0.13%)
Feb 18, 2022 114.41 0 +0.28(+0.24%)
Feb 17, 2022 114.18 114.49 113.86 114.13 26,712,504 +0.08(+0.07%)
Feb 16, 2022 114.21 114.23 113.42 114.05 29,349,452 +0.17(+0.15%)
Feb 15, 2022 114.32 114.56 113.88 113.88 16,945,314 -0.57(-0.50%)
Feb 14, 2022 114.84 114.98 114.39 114.45 24,813,840 -1.03(-0.89%)
Feb 11, 2022 114.88 115.59 114.42 115.48 23,301,336 +0.58(+0.51%)
Feb 10, 2022 115.59 115.80 114.61 114.90 42,792,592 -1.31(-1.13%)
Feb 09, 2022 116.29 116.63 116.18 116.21 21,206,574 +0.39(+0.34%)
Feb 08, 2022 116.13 116.26 115.82 115.82 25,040,722 -0.44(-0.37%)
Feb 07, 2022 115.93 116.37 115.81 116.26 13,790,634 +0.21(+0.18%)
Feb 04, 2022 116.26 116.36 115.73 116.04 28,232,756 -1.17(-0.99%)
Feb 03, 2022 117.31 117.41 117.21 25,293,366 -0.95(-0.81%)
Feb 02, 2022 118.35 118.68 118.07 118.16 24,480,404 +0.01(+0.01%)
Feb 01, 2022 118.02 118.24 117.52 118.15 19,012,938 +0.20(+0.17%)
Jan 31, 2022 117.75 118.06 117.96 22,014,336 +0.06(+0.05%)
Jan 28, 2022 117.13 117.93 117.12 117.90 23,064,032 +0.13(+0.11%)
Jan 27, 2022 117.91 118.23 117.55 117.77 24,363,496 +0.27(+0.23%)
Jan 26, 2022 118.62 118.75 117.39 117.50 25,150,684 -0.80(-0.68%)
Jan 25, 2022 118.62 118.91 118.26 118.31 18,761,966 -0.33(-0.28%)
Jan 24, 2022 119.05 119.10 118.56 118.64 24,442,654 -0.37(-0.31%)
Jan 21, 2022 118.81 119.20 118.75 119.01 23,292,022 +0.78(+0.66%)
Jan 20, 2022 118.45 118.64 118.11 118.23 24,820,348 -0.06(-0.05%)
Jan 19, 2022 118.43 118.81 118.27 118.30 17,443,932 +0.19(+0.16%)
Jan 18, 2022 118.57 118.63 118.06 118.11 16,535,536 -1.14(-0.95%)
Jan 14, 2022 119.25 0 -1.06(-0.88%)
Jan 13, 2022 120.13 120.32 119.73 120.31 14,829,057 +0.38(+0.32%)
Jan 12, 2022 120.24 120.37 119.92 119.93 13,791,430 -0.08(-0.07%)
Jan 11, 2022 119.67 120.09 119.55 120.02 18,663,074 +0.36(+0.30%)
Jan 10, 2022 119.47 119.72 119.13 119.66 15,438,687 -0.11(-0.09%)
Jan 07, 2022 120.13 120.21 119.53 119.77 19,226,152 -0.52(-0.43%)
Jan 06, 2022 120.19 120.46 120.03 120.28 20,943,408 -0.16(-0.13%)
Jan 05, 2022 121.39 121.39 120.41 120.44 17,446,240 -0.71(-0.59%)
Jan 04, 2022 120.89 121.17 120.66 121.15 20,817,270 +0.10(+0.08%)
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.