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 (%)
Feb 28, 2022 112.53 113.49 112.53 113.31 25,910,056 +1.20(+1.07%)
Feb 25, 2022 111.97 112.17 111.82 112.11 21,007,876 +0.45(+0.41%)
Feb 24, 2022 111.19 111.75 110.97 111.66 32,209,844 +0.53(+0.47%)
Feb 23, 2022 111.88 111.99 111.10 111.13 18,365,278 -1.02(-0.91%)
Feb 22, 2022 111.90 112.16 111.78 112.15 19,836,596 -0.15(-0.13%)
Feb 18, 2022 112.29 0 +0.27(+0.24%)
Feb 17, 2022 112.08 112.37 111.76 112.02 27,215,266 +0.08(+0.07%)
Feb 16, 2022 112.10 112.12 111.33 111.94 29,901,844 +0.16(+0.15%)
Feb 15, 2022 112.21 112.45 111.78 111.78 17,264,246 -0.56(-0.50%)
Feb 14, 2022 112.72 112.86 112.28 112.34 25,280,868 -1.01(-0.89%)
Feb 11, 2022 112.76 113.45 112.31 113.35 23,739,896 +0.57(+0.51%)
Feb 10, 2022 113.45 113.66 112.49 112.77 43,598,000 -1.29(-1.13%)
Feb 09, 2022 114.14 114.47 114.04 114.06 21,605,708 +0.38(+0.34%)
Feb 08, 2022 113.98 114.11 113.68 113.68 25,512,020 -0.43(-0.37%)
Feb 07, 2022 113.79 114.22 113.67 114.11 14,050,191 +0.21(+0.18%)
Feb 04, 2022 114.11 114.21 113.59 113.90 28,764,130 -1.14(-0.99%)
Feb 03, 2022 115.14 115.24 115.04 25,769,418 -0.94(-0.81%)
Feb 02, 2022 116.16 116.49 115.89 115.98 24,941,156 +0.01(+0.01%)
Feb 01, 2022 115.84 116.05 115.35 115.97 19,370,786 +0.19(+0.17%)
Jan 31, 2022 115.58 115.88 115.78 22,428,690 +0.05(+0.05%)
Jan 28, 2022 114.96 115.75 114.95 115.72 23,498,142 +0.13(+0.11%)
Jan 27, 2022 115.73 116.05 115.37 115.60 24,822,066 +0.26(+0.23%)
Jan 26, 2022 116.43 116.56 115.22 115.33 25,624,070 -0.79(-0.68%)
Jan 25, 2022 116.43 116.72 116.08 116.12 19,115,102 -0.33(-0.28%)
Jan 24, 2022 116.85 116.90 116.37 116.45 24,902,714 -0.36(-0.31%)
Jan 21, 2022 116.61 117.00 116.55 116.81 23,730,424 +0.76(+0.66%)
Jan 20, 2022 116.26 116.45 115.93 116.05 25,287,516 -0.06(-0.06%)
Jan 19, 2022 116.24 116.62 116.08 116.11 17,772,260 +0.18(+0.16%)
Jan 18, 2022 116.38 116.44 115.88 115.93 16,846,768 -1.12(-0.95%)
Jan 14, 2022 117.05 0 -1.04(-0.88%)
Jan 13, 2022 117.91 118.10 117.52 118.09 15,108,169 +0.37(+0.32%)
Jan 12, 2022 118.02 118.15 117.71 117.72 14,051,012 -0.08(-0.07%)
Jan 11, 2022 117.45 117.88 117.34 117.80 19,014,348 +0.35(+0.30%)
Jan 10, 2022 117.26 117.51 116.93 117.44 15,729,273 -0.11(-0.09%)
Jan 07, 2022 117.91 117.99 117.33 117.55 19,588,026 -0.51(-0.43%)
Jan 06, 2022 117.97 118.24 117.81 118.06 21,337,604 -0.15(-0.13%)
Jan 05, 2022 119.15 119.15 118.19 118.22 17,774,614 -0.70(-0.59%)
Jan 04, 2022 118.66 118.93 118.43 118.91 21,209,092 +0.10(+0.08%)
Jan 03, 2022 119.42 119.43 118.81 118.81 20,083,108 -1.28(-1.06%)
Dec 31, 2021 120.28 120.55 120.03 120.09 9,395,846 -0.18(-0.15%)
Dec 30, 2021 119.96 120.30 119.71 120.27 6,143,066 +0.48(+0.40%)
Dec 29, 2021 119.96 120.08 119.62 119.79 8,014,785 -0.66(-0.55%)
Dec 28, 2021 120.85 120.90 120.30 120.45 7,574,733 -0.15(-0.13%)
Dec 27, 2021 120.29 120.71 120.24 120.61 9,649,185 +0.35(+0.29%)
Dec 23, 2021 120.32 120.36 120.00 120.25 9,270,674 -0.18(-0.15%)
Dec 22, 2021 120.41 120.44 120.13 120.44 8,663,526 +0.19(+0.16%)
Dec 21, 2021 119.15 120.25 119.15 120.25 14,271,879 +0.24(+0.20%)
Dec 20, 2021 120.32 120.44 119.94 120.01 14,269,754 -0.53(-0.44%)
Dec 17, 2021 120.39 120.65 120.39 120.53 9,659,006 +0.28(+0.23%)
Dec 16, 2021 120.33 120.62 120.09 120.25 10,759,322 -0.00(-0.00%)
Dec 15, 2021 119.72 120.32 119.68 120.26 22,759,476 +0.15(+0.13%)
Dec 14, 2021 120.32 120.45 119.94 120.10 19,597,680 -0.54(-0.45%)
Dec 13, 2021 120.58 120.92 120.55 120.65 11,348,412 +0.54(+0.45%)
Dec 10, 2021 120.56 120.59 120.05 120.10 14,269,773 +0.14(+0.11%)
Dec 09, 2021 120.24 120.43 119.94 119.97 13,835,089 -0.10(-0.08%)
Dec 08, 2021 120.56 120.99 119.88 120.07 19,645,810 -0.81(-0.67%)
Dec 07, 2021 120.87 121.26 120.73 120.87 19,169,692 +0.06(+0.05%)
Dec 06, 2021 121.39 121.41 120.75 120.82 28,225,452 -0.62(-0.51%)
Dec 03, 2021 120.40 121.70 120.36 121.43 28,458,950 +1.00(+0.83%)
Dec 02, 2021 120.18 120.50 119.93 120.43 19,133,866 +0.28(+0.23%)
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.