Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 96.94 97.42 96.36 96.36 25,599,522 -0.24(-0.25%)
Sep 29, 2022 96.43 96.68 95.70 96.61 32,822,558 -0.72(-0.74%)
Sep 28, 2022 96.40 97.42 96.20 97.33 42,442,632 +1.92(+2.01%)
Sep 27, 2022 96.94 97.14 95.38 95.41 36,873,432 -1.46(-1.51%)
Sep 26, 2022 98.19 98.38 96.83 96.87 29,349,758 -1.71(-1.74%)
Sep 23, 2022 98.65 98.83 98.13 98.58 19,850,336 -0.28(-0.29%)
Sep 22, 2022 99.35 99.36 98.58 98.87 22,307,516 -1.41(-1.41%)
Sep 21, 2022 100.30 100.55 99.33 100.28 25,391,806 +0.38(+0.38%)
Sep 20, 2022 100.02 100.31 99.76 99.90 32,330,770 -1.01(-1.00%)
Sep 19, 2022 100.29 101.01 100.20 100.91 14,543,600 +0.17(+0.17%)
Sep 16, 2022 100.41 101.74 100.39 100.74 14,865,692 -0.23(-0.23%)
Sep 15, 2022 101.23 101.36 100.83 100.97 13,765,438 -0.49(-0.48%)
Sep 14, 2022 100.95 101.64 100.92 101.46 20,585,466 +0.48(+0.48%)
Sep 13, 2022 100.70 101.13 100.56 100.98 20,798,320 -0.73(-0.72%)
Sep 12, 2022 102.34 102.55 101.51 101.72 11,784,520 -0.23(-0.22%)
Sep 09, 2022 102.10 102.52 101.92 101.94 12,664,289 +0.23(+0.23%)
Sep 08, 2022 101.91 102.22 101.63 101.71 17,936,400 -0.23(-0.23%)
Sep 07, 2022 101.03 102.05 101.01 101.94 23,256,446 +1.37(+1.37%)
Sep 06, 2022 101.45 101.53 100.57 100.57 17,544,804 -1.38(-1.36%)
Sep 02, 2022 102.39 102.76 101.94 101.95 15,373,415 +0.08(+0.07%)
Sep 01, 2022 101.76 101.98 100.97 101.88 28,392,998 -0.62(-0.60%)
Aug 31, 2022 103.37 103.53 102.44 102.49 20,808,914 -1.09(-1.05%)
Aug 30, 2022 103.72 103.93 103.04 103.58 20,524,164 +0.13(+0.13%)
Aug 29, 2022 103.76 103.76 103.32 103.45 19,587,736 -0.77(-0.74%)
Aug 26, 2022 104.54 104.81 104.13 104.22 14,864,086 -0.63(-0.60%)
Aug 25, 2022 104.33 105.09 103.88 104.85 35,799,300 +1.07(+1.03%)
Aug 24, 2022 103.86 103.93 103.58 103.78 15,395,751 -0.31(-0.30%)
Aug 23, 2022 103.85 104.58 103.75 104.09 15,476,837 +0.11(+0.11%)
Aug 22, 2022 104.39 104.40 103.86 103.98 10,883,480 -0.70(-0.67%)
Aug 19, 2022 105.00 105.00 104.44 104.68 19,798,520 -1.26(-1.19%)
Aug 18, 2022 106.00 106.29 105.88 105.94 14,834,213 +0.27(+0.26%)
Aug 17, 2022 105.95 106.16 105.43 105.66 22,215,532 -1.00(-0.94%)
Aug 16, 2022 106.75 106.81 106.11 106.67 16,342,322 -0.41(-0.38%)
Aug 15, 2022 107.34 107.50 107.06 107.08 11,461,000 -0.08(-0.07%)
Aug 12, 2022 106.50 107.17 106.25 107.16 17,637,208 +1.23(+1.16%)
Aug 11, 2022 107.37 107.85 105.88 105.93 26,621,004 -1.03(-0.96%)
Aug 10, 2022 106.52 107.22 106.50 106.96 27,238,128 +1.00(+0.95%)
Aug 09, 2022 106.01 106.19 105.83 105.95 18,986,478 -0.48(-0.45%)
Aug 08, 2022 106.54 106.87 106.38 106.43 12,675,868 +0.42(+0.40%)
Aug 05, 2022 105.94 106.09 105.34 106.01 16,945,318 -1.45(-1.35%)
Aug 04, 2022 107.17 107.52 106.85 107.47 24,148,552 +0.17(+0.16%)
Aug 03, 2022 106.21 107.32 105.87 107.30 20,701,596 +1.15(+1.09%)
Aug 02, 2022 107.43 107.57 106.06 106.14 24,368,466 -1.31(-1.22%)
Aug 01, 2022 107.29 107.78 107.17 107.46 19,563,160 +0.21(+0.20%)
Jul 29, 2022 106.94 107.68 106.80 107.24 15,958,290 +0.25(+0.24%)
Jul 28, 2022 106.89 107.15 106.66 106.99 18,449,012 +0.88(+0.83%)
Jul 27, 2022 105.89 106.72 105.86 106.11 18,295,332 +0.70(+0.67%)
Jul 26, 2022 105.75 105.85 105.36 105.41 19,786,308 -0.02(-0.02%)
Jul 25, 2022 105.59 105.74 105.17 105.43 27,419,066 -0.90(-0.85%)
Jul 22, 2022 106.40 106.90 105.87 106.33 17,165,966 +0.81(+0.77%)
Jul 21, 2022 104.34 105.52 104.34 105.51 26,868,854 +1.42(+1.37%)
Jul 20, 2022 104.66 104.75 104.01 104.09 10,567,289 -0.11(-0.11%)
Jul 19, 2022 104.06 104.31 103.70 104.20 16,495,134 +0.29(+0.28%)
Jul 18, 2022 104.48 104.49 103.84 103.91 16,741,666 -0.73(-0.70%)
Jul 15, 2022 103.73 104.85 103.73 104.64 16,236,386 +0.83(+0.80%)
Jul 14, 2022 103.34 104.07 103.01 103.81 24,557,002 -0.66(-0.64%)
Jul 13, 2022 102.67 104.60 102.66 104.47 27,419,908 +0.78(+0.75%)
Jul 12, 2022 103.97 104.40 103.66 103.70 19,832,550 +0.15(+0.14%)
Jul 11, 2022 103.70 104.02 103.40 103.55 10,106,491 +0.29(+0.28%)
Jul 08, 2022 103.04 103.31 102.88 103.26 15,372,937 -0.17(-0.16%)
Jul 07, 2022 103.83 104.00 103.23 103.43 16,212,138 -0.01(-0.01%)
Jul 06, 2022 104.25 104.41 103.33 103.44 18,478,294 -0.52(-0.50%)
Jul 05, 2022 104.05 104.15 103.72 103.95 17,876,986 -0.03(-0.03%)
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.