Skip to main content

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

107.76 +1.30 (+1.22%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 106.40 107.78 105.99 107.76 20,930,900 +1.30(+1.22%)
Nov 29, 2022 106.51 106.81 106.24 106.46 23,040,028 -0.53(-0.50%)
Nov 28, 2022 107.85 107.88 106.89 106.99 18,815,816 -0.78(-0.72%)
Nov 25, 2022 107.72 107.79 107.54 107.77 4,413,873 +0.11(+0.10%)
Nov 23, 2022 106.96 107.70 106.92 107.66 12,511,524 +1.07(+1.00%)
Nov 22, 2022 106.19 106.73 106.06 106.59 15,054,176 +0.94(+0.89%)
Nov 21, 2022 106.20 106.36 105.64 105.65 9,663,482 -0.16(-0.15%)
Nov 18, 2022 106.13 106.29 105.61 105.81 14,214,141 -0.01(-0.01%)
Nov 17, 2022 105.52 105.91 105.22 105.82 24,106,654 -0.57(-0.54%)
Nov 16, 2022 105.80 108.85 105.58 106.39 24,739,438 +0.90(+0.85%)
Nov 15, 2022 105.12 105.53 104.82 105.49 25,504,412 +1.45(+1.39%)
Nov 14, 2022 104.21 104.45 104.01 104.04 22,578,092 -0.53(-0.51%)
Nov 11, 2022 104.12 104.74 103.98 104.57 8,578,581 +0.28(+0.27%)
Nov 10, 2022 103.10 104.39 103.07 104.29 28,457,582 +3.38(+3.35%)
Nov 09, 2022 100.86 101.42 100.65 100.91 12,209,299 -0.26(-0.26%)
Nov 08, 2022 101.00 101.48 100.85 101.17 19,206,036 +0.42(+0.42%)
Nov 07, 2022 101.17 101.23 100.53 100.75 13,527,783 -0.37(-0.37%)
Nov 04, 2022 101.21 101.55 100.66 101.12 16,698,881 +0.20(+0.20%)
Nov 03, 2022 100.33 101.18 100.01 100.92 53,047,228 -0.36(-0.36%)
Nov 02, 2022 101.91 101.02 101.28 23,188,536 -0.49(-0.48%)
Nov 01, 2022 102.10 102.19 101.19 101.77 26,415,316 +0.73(+0.72%)
Oct 31, 2022 101.23 101.37 100.66 101.04 22,181,306 -0.55(-0.54%)
Oct 28, 2022 100.98 101.74 100.93 101.59 19,591,812 +0.21(+0.21%)
Oct 27, 2022 101.26 101.78 100.89 101.38 21,180,458 +0.47(+0.46%)
Oct 26, 2022 100.70 101.41 100.60 100.91 22,268,884 +0.46(+0.46%)
Oct 25, 2022 99.99 100.88 99.99 100.45 23,213,818 +1.33(+1.34%)
Oct 24, 2022 99.08 99.68 98.53 99.13 16,568,110 -0.05(-0.05%)
Oct 21, 2022 98.43 99.34 98.11 99.18 18,930,132 +0.28(+0.28%)
Oct 20, 2022 99.52 100.06 98.80 98.90 21,502,498 -0.87(-0.87%)
Oct 19, 2022 100.23 100.53 99.64 99.77 16,571,286 -1.39(-1.37%)
Oct 18, 2022 101.16 101.30 100.20 101.15 23,604,128 +0.60(+0.60%)
Oct 17, 2022 100.95 101.36 100.48 100.55 16,637,147 +0.48(+0.48%)
Oct 14, 2022 101.68 101.68 99.97 100.08 20,929,400 -0.97(-0.96%)
Oct 13, 2022 98.89 101.33 98.88 101.04 20,790,728 +0.18(+0.18%)
Oct 12, 2022 100.86 101.17 100.53 100.86 18,998,246 -0.12(-0.12%)
Oct 11, 2022 101.46 101.86 100.73 100.98 31,774,026 -0.21(-0.21%)
Oct 10, 2022 102.08 102.14 100.78 101.19 6,205,961 -0.92(-0.90%)
Oct 07, 2022 102.53 102.60 102.06 102.11 21,201,994 -1.03(-1.00%)
Oct 06, 2022 103.37 103.62 102.89 103.14 22,084,226 -0.24(-0.23%)
Oct 05, 2022 103.36 103.58 102.64 103.38 25,125,614 -0.79(-0.76%)
Oct 04, 2022 104.49 104.80 104.04 104.16 22,035,516 +0.48(+0.46%)
Oct 03, 2022 103.30 104.52 103.08 103.69 27,283,536 +1.88(+1.85%)
Sep 30, 2022 102.41 102.91 101.79 101.80 24,232,438 -0.26(-0.25%)
Sep 29, 2022 101.87 102.13 101.10 102.06 31,069,746 -0.77(-0.74%)
Sep 28, 2022 101.84 102.91 101.62 102.83 40,176,084 +2.03(+2.01%)
Sep 27, 2022 102.41 102.62 100.76 100.80 34,904,292 -1.54(-1.50%)
Sep 26, 2022 103.73 103.93 102.29 102.34 27,782,402 -1.81(-1.74%)
Sep 23, 2022 104.22 104.41 103.67 104.15 18,790,276 -0.30(-0.29%)
Sep 22, 2022 104.95 104.96 104.15 104.44 21,116,234 -1.49(-1.41%)
Sep 21, 2022 105.95 106.22 104.93 105.94 24,035,816 +0.40(+0.38%)
Sep 20, 2022 105.67 105.97 105.39 105.54 30,604,220 -1.06(-1.00%)
Sep 19, 2022 105.94 106.71 105.86 106.60 13,766,933 +0.18(+0.17%)
Sep 16, 2022 106.07 107.47 106.05 106.42 14,071,825 -0.25(-0.23%)
Sep 15, 2022 106.94 107.08 106.52 106.67 13,030,327 -0.52(-0.48%)
Sep 14, 2022 106.65 107.38 106.62 107.19 19,486,146 +0.51(+0.48%)
Sep 13, 2022 106.38 106.84 106.23 106.68 19,687,634 -0.77(-0.72%)
Sep 12, 2022 108.11 108.33 107.24 107.45 11,155,195 -0.24(-0.22%)
Sep 09, 2022 107.86 108.30 107.66 107.69 11,987,982 +0.25(+0.23%)
Sep 08, 2022 107.65 107.98 107.36 107.44 16,978,548 -0.25(-0.23%)
Sep 07, 2022 106.73 107.80 106.71 107.69 22,014,490 +1.45(+1.37%)
Sep 06, 2022 107.18 107.26 106.24 106.24 16,607,865 -1.46(-1.36%)
Sep 02, 2022 108.16 108.56 107.69 107.70 14,552,433 +0.08(+0.07%)
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.