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 (%)
Jul 29, 2022 106.94 107.68 106.80 107.24 15,958,358 +0.25(+0.24%)
Jul 28, 2022 106.89 107.15 106.66 106.99 18,449,090 +0.88(+0.83%)
Jul 27, 2022 105.89 106.72 105.86 106.11 18,295,410 +0.70(+0.67%)
Jul 26, 2022 105.75 105.85 105.36 105.41 19,786,392 -0.02(-0.02%)
Jul 25, 2022 105.59 105.74 105.17 105.43 27,419,184 -0.90(-0.84%)
Jul 22, 2022 106.40 106.90 105.87 106.33 17,166,040 +0.81(+0.77%)
Jul 21, 2022 104.34 105.52 104.34 105.51 26,868,970 +1.42(+1.37%)
Jul 20, 2022 104.66 104.75 104.01 104.09 10,567,334 -0.11(-0.11%)
Jul 19, 2022 104.06 104.31 103.70 104.20 16,495,204 +0.29(+0.28%)
Jul 18, 2022 104.48 104.49 103.84 103.91 16,741,738 -0.73(-0.70%)
Jul 15, 2022 103.73 104.85 103.73 104.64 16,236,455 +0.83(+0.80%)
Jul 14, 2022 103.34 104.07 103.01 103.81 24,557,108 -0.67(-0.64%)
Jul 13, 2022 102.67 104.59 102.66 104.47 27,420,026 +0.78(+0.75%)
Jul 12, 2022 103.97 104.40 103.66 103.70 19,832,634 +0.15(+0.14%)
Jul 11, 2022 103.70 104.02 103.40 103.55 10,106,534 +0.29(+0.28%)
Jul 08, 2022 103.04 103.31 102.88 103.26 15,373,002 -0.17(-0.16%)
Jul 07, 2022 103.83 104.00 103.23 103.43 16,212,207 -0.01(-0.01%)
Jul 06, 2022 104.25 104.41 103.33 103.44 18,478,374 -0.52(-0.50%)
Jul 05, 2022 104.05 104.15 103.72 103.95 17,877,064 -0.03(-0.03%)
Jul 01, 2022 103.55 104.30 103.37 103.98 21,793,418 +1.30(+1.26%)
Jun 30, 2022 102.44 103.49 102.44 102.68 17,756,978 +0.31(+0.30%)
Jun 29, 2022 101.81 102.38 101.73 102.37 11,516,393 +0.61(+0.60%)
Jun 28, 2022 101.62 101.82 101.27 101.77 20,384,036 -0.03(-0.03%)
Jun 27, 2022 102.17 102.38 101.74 101.79 22,339,342 -0.94(-0.92%)
Jun 24, 2022 102.54 103.28 102.51 102.74 20,005,306 +0.12(+0.12%)
Jun 23, 2022 102.32 103.42 102.27 102.61 32,942,852 +0.78(+0.77%)
Jun 22, 2022 102.15 102.34 101.78 101.83 20,299,312 +0.74(+0.73%)
Jun 21, 2022 101.66 102.11 100.98 101.09 18,251,738 -1.03(-1.01%)
Jun 17, 2022 102.20 102.38 101.50 102.12 18,561,692 +0.20(+0.20%)
Jun 16, 2022 100.40 102.17 100.12 101.92 32,777,946 +0.11(+0.11%)
Jun 15, 2022 101.40 101.90 100.54 101.80 33,842,244 +1.57(+1.56%)
Jun 14, 2022 101.22 101.55 100.00 100.23 29,276,592 -0.52(-0.52%)
Jun 13, 2022 101.13 101.58 99.94 100.76 37,261,080 -2.38(-2.31%)
Jun 10, 2022 103.59 103.72 102.52 103.14 40,760,008 -1.01(-0.97%)
Jun 09, 2022 104.57 104.83 104.09 104.14 26,878,920 -0.69(-0.66%)
Jun 08, 2022 105.23 105.53 104.83 104.83 14,714,856 -0.61(-0.58%)
Jun 07, 2022 105.16 105.72 105.08 105.44 12,099,716 +0.56(+0.53%)
Jun 06, 2022 105.55 105.63 104.81 104.88 13,088,263 -0.75(-0.71%)
Jun 03, 2022 105.21 105.64 105.21 105.63 12,259,915 -0.34(-0.32%)
Jun 02, 2022 106.07 106.19 105.35 105.97 15,885,100 +0.05(+0.04%)
Jun 01, 2022 107.00 107.22 105.53 105.92 24,007,660 -0.62(-0.58%)
May 31, 2022 106.37 106.75 105.86 106.54 22,164,832 -0.79(-0.74%)
May 27, 2022 107.22 107.68 106.94 107.33 9,931,951 +0.56(+0.52%)
May 26, 2022 106.90 107.31 106.53 106.77 36,545,208 +0.03(+0.03%)
May 25, 2022 106.15 106.76 106.06 106.75 27,650,508 +1.09(+1.03%)
May 24, 2022 104.72 105.76 104.65 105.66 18,487,044 +1.37(+1.31%)
May 23, 2022 104.33 104.74 104.06 104.29 17,070,860 -0.37(-0.36%)
May 20, 2022 104.44 104.69 104.25 104.66 14,935,561 +0.51(+0.49%)
May 19, 2022 104.52 104.84 104.00 104.15 22,787,234 +0.28(+0.27%)
May 18, 2022 103.23 103.91 103.23 103.87 17,344,524 +0.38(+0.37%)
May 17, 2022 103.50 103.71 103.29 103.49 17,789,876 -0.60(-0.57%)
May 16, 2022 104.13 104.56 104.03 104.08 12,868,948 +0.14(+0.13%)
May 13, 2022 104.33 104.42 103.72 103.94 17,512,708 -0.55(-0.53%)
May 12, 2022 104.70 105.09 104.42 104.49 23,799,748 +0.05(+0.04%)
May 11, 2022 103.52 104.70 103.37 104.44 26,912,602 +0.48(+0.47%)
May 10, 2022 104.34 104.60 103.87 103.96 27,660,276 +0.44(+0.42%)
May 09, 2022 102.80 103.63 102.58 103.52 18,460,314 +0.36(+0.35%)
May 06, 2022 103.20 103.82 103.02 103.16 17,213,784 -0.89(-0.85%)
May 05, 2022 104.68 104.72 103.23 104.05 36,904,556 -1.62(-1.53%)
May 04, 2022 104.63 106.00 104.06 105.67 36,940,860 +1.02(+0.98%)
May 03, 2022 104.99 105.52 104.53 104.64 22,465,534 +0.67(+0.65%)
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.