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 (%)
Sep 29, 2017 98.18 98.26 97.97 98.20 9,415,953 +0.09(+0.09%)
Sep 28, 2017 97.84 98.13 97.81 98.11 7,840,121 +0.15(+0.15%)
Sep 27, 2017 97.89 98.02 97.72 97.97 8,265,582 -0.38(-0.39%)
Sep 26, 2017 98.26 98.39 98.18 98.35 12,703,945 -0.02(-0.02%)
Sep 25, 2017 98.11 98.39 98.07 98.36 4,308,296 +0.36(+0.37%)
Sep 22, 2017 98.06 98.11 97.93 98.00 2,591,523 +0.13(+0.13%)
Sep 21, 2017 97.89 98.07 97.86 97.87 4,209,669 +0.00(+0.00%)
Sep 20, 2017 98.07 98.09 97.64 97.87 8,151,787 -0.12(-0.12%)
Sep 19, 2017 97.97 98.06 97.89 97.99 6,538,985 +0.06(+0.06%)
Sep 18, 2017 97.98 98.00 97.82 97.93 6,137,625 -0.10(-0.10%)
Sep 15, 2017 98.01 98.06 97.84 98.03 5,717,378 +0.08(+0.08%)
Sep 14, 2017 97.66 97.95 97.66 97.95 5,349,745 +0.24(+0.25%)
Sep 13, 2017 97.87 97.89 97.69 97.71 7,001,300 -0.10(-0.10%)
Sep 12, 2017 97.87 97.87 97.65 97.80 5,698,253 -0.11(-0.11%)
Sep 11, 2017 98.01 98.16 97.89 97.91 5,209,949 -0.30(-0.31%)
Sep 08, 2017 98.44 98.44 98.20 98.21 8,365,751 -0.29(-0.30%)
Sep 07, 2017 98.31 98.67 98.30 98.50 9,504,212 +0.38(+0.39%)
Sep 06, 2017 98.45 98.50 98.08 98.12 10,942,252 -0.35(-0.35%)
Sep 05, 2017 98.19 98.55 98.15 98.47 9,082,212 +0.61(+0.62%)
Sep 01, 2017 98.17 98.19 97.85 97.86 9,809,322 -0.39(-0.40%)
Aug 31, 2017 98.13 98.29 98.12 98.25 5,631,147 +0.17(+0.17%)
Aug 30, 2017 97.99 98.08 97.95 98.08 3,185,606 +0.08(+0.08%)
Aug 29, 2017 98.28 98.32 97.94 98.00 4,331,748 +0.07(+0.07%)
Aug 28, 2017 97.90 97.97 97.76 97.93 6,437,339 +0.00(+0.00%)
Aug 25, 2017 97.76 97.99 97.72 97.93 6,792,840 +0.23(+0.23%)
Aug 24, 2017 97.76 97.85 97.66 97.70 3,626,351 -0.19(-0.19%)
Aug 23, 2017 97.72 97.89 97.65 97.89 5,681,639 +0.37(+0.38%)
Aug 22, 2017 97.58 97.59 97.47 97.51 2,959,012 -0.10(-0.10%)
Aug 21, 2017 97.63 97.65 97.53 97.61 4,537,914 +0.14(+0.14%)
Aug 18, 2017 97.78 97.79 97.44 97.47 5,385,398 -0.06(-0.07%)
Aug 17, 2017 97.43 97.63 97.34 97.54 11,107,502 +0.10(+0.10%)
Aug 16, 2017 97.19 97.59 97.18 97.44 6,424,187 +0.27(+0.28%)
Aug 15, 2017 97.09 97.23 97.04 97.17 5,829,857 -0.11(-0.12%)
Aug 14, 2017 97.29 97.47 97.24 97.28 3,777,034 -0.06(-0.07%)
Aug 11, 2017 97.19 97.36 97.02 97.34 13,504,628 +0.18(+0.18%)
Aug 10, 2017 97.22 97.30 97.00 97.17 9,968,175 -0.03(-0.03%)
Aug 09, 2017 97.41 97.45 97.19 97.20 9,240,922 +0.10(+0.10%)
Aug 08, 2017 97.47 97.49 97.09 97.10 12,368,735 -0.47(-0.48%)
Aug 07, 2017 97.55 97.62 97.43 97.57 13,388,200 +0.02(+0.02%)
Aug 04, 2017 97.68 97.68 97.42 97.55 6,307,290 -0.38(-0.39%)
Aug 03, 2017 97.85 97.97 97.83 97.93 8,070,823 +0.14(+0.14%)
Aug 02, 2017 97.89 97.99 97.76 97.79 8,328,452 -0.15(-0.16%)
Aug 01, 2017 97.46 97.94 97.41 97.94 9,147,672 +0.35(+0.36%)
Jul 31, 2017 97.43 97.60 97.43 97.59 4,579,183 +0.00(+0.00%)
Jul 28, 2017 97.37 97.59 97.33 97.59 2,869,442 +0.26(+0.26%)
Jul 27, 2017 97.37 97.44 97.26 97.33 3,436,502 -0.24(-0.25%)
Jul 26, 2017 97.24 97.65 97.21 97.57 11,610,352 +0.32(+0.33%)
Jul 25, 2017 97.45 97.48 97.23 97.25 8,740,596 -0.58(-0.59%)
Jul 24, 2017 97.88 97.90 97.75 97.83 3,286,042 -0.11(-0.12%)
Jul 21, 2017 97.85 97.99 97.85 97.94 4,509,874 +0.23(+0.23%)
Jul 20, 2017 97.84 97.88 97.65 97.72 2,389,214 +0.09(+0.09%)
Jul 19, 2017 97.65 97.74 97.57 97.63 5,143,091 -0.03(-0.03%)
Jul 18, 2017 97.54 97.66 97.44 97.66 5,926,229 +0.42(+0.43%)
Jul 17, 2017 97.15 97.30 97.06 97.24 7,320,810 +0.09(+0.09%)
Jul 14, 2017 97.27 97.34 97.00 97.15 6,579,852 +0.23(+0.23%)
Jul 13, 2017 97.00 97.04 96.79 96.93 4,936,047 -0.17(-0.17%)
Jul 12, 2017 97.10 97.19 97.00 97.10 8,413,582 +0.43(+0.44%)
Jul 11, 2017 96.61 96.68 96.48 96.67 5,387,201 +0.04(+0.04%)
Jul 10, 2017 96.61 96.65 96.48 96.63 2,773,030 +0.16(+0.17%)
Jul 07, 2017 96.45 96.51 96.37 96.47 12,166,858 -0.08(-0.08%)
Jul 06, 2017 96.52 96.61 96.30 96.55 14,331,343 -0.25(-0.26%)
Jul 05, 2017 96.72 96.82 96.61 96.80 6,710,119 +0.16(+0.17%)
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.