Skip to main content

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

109.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 103.98 104.19 103.62 103.97 18,458,690 -0.62(-0.59%)
Apr 29, 2022 104.88 105.44 104.39 104.59 21,808,804 -1.17(-1.11%)
Apr 28, 2022 105.21 105.77 104.98 105.76 21,149,936 +0.32(+0.30%)
Apr 27, 2022 106.26 106.64 105.40 105.44 20,914,286 -1.02(-0.96%)
Apr 26, 2022 107.04 107.07 106.34 106.47 24,433,274 -0.06(-0.05%)
Apr 25, 2022 105.92 106.69 105.91 106.52 23,967,574 +1.17(+1.11%)
Apr 22, 2022 105.06 105.62 104.79 105.35 21,453,256 -0.12(-0.11%)
Apr 21, 2022 106.36 106.43 105.17 105.47 27,225,220 -1.13(-1.06%)
Apr 20, 2022 106.20 106.91 106.18 106.61 22,940,662 +1.10(+1.04%)
Apr 19, 2022 105.83 106.04 105.44 105.51 22,566,108 -0.85(-0.80%)
Apr 18, 2022 106.95 107.13 106.25 106.36 17,846,398 -0.82(-0.76%)
Apr 14, 2022 108.37 108.40 107.07 107.17 21,227,722 -1.26(-1.16%)
Apr 13, 2022 107.89 108.50 107.84 108.44 22,905,446 +0.56(+0.52%)
Apr 12, 2022 108.53 108.84 107.87 107.88 27,164,852 +0.07(+0.07%)
Apr 11, 2022 108.21 108.29 107.54 107.81 22,269,602 -1.06(-0.97%)
Apr 08, 2022 108.91 109.20 108.54 108.86 17,303,852 -0.86(-0.79%)
Apr 07, 2022 110.10 110.18 109.53 109.73 22,923,232 -0.51(-0.46%)
Apr 06, 2022 109.71 110.76 109.42 110.24 27,396,116 -0.65(-0.59%)
Apr 05, 2022 112.52 112.57 110.87 110.89 24,725,112 -1.98(-1.75%)
Apr 04, 2022 112.55 112.90 112.19 112.87 21,206,342 +0.39(+0.35%)
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.