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

102.99 -1.82 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 104.88 105.07 104.33 104.81 18,671,318 -0.30(-0.29%)
Sep 22, 2022 105.62 105.63 104.81 105.11 20,982,552 -1.50(-1.41%)
Sep 21, 2022 106.63 106.90 105.60 106.61 23,883,650 +0.40(+0.38%)
Sep 20, 2022 106.34 106.64 106.06 106.21 30,410,472 -1.07(-1.00%)
Sep 19, 2022 106.62 107.39 106.53 107.28 13,679,777 +0.18(+0.17%)
Sep 16, 2022 106.75 108.16 106.73 107.10 13,982,739 -0.25(-0.23%)
Sep 15, 2022 107.62 107.76 107.20 107.35 12,947,835 -0.52(-0.48%)
Sep 14, 2022 107.33 108.06 107.30 107.87 19,362,784 +0.51(+0.48%)
Sep 13, 2022 107.06 107.52 106.91 107.36 19,562,996 -0.78(-0.72%)
Sep 12, 2022 108.80 109.02 107.92 108.14 11,084,574 -0.24(-0.22%)
Sep 09, 2022 108.55 108.99 108.35 108.38 11,912,089 +0.25(+0.23%)
Sep 08, 2022 108.34 108.67 108.05 108.13 16,871,060 -0.25(-0.23%)
Sep 07, 2022 107.41 108.49 107.39 108.38 21,875,120 +1.46(+1.37%)
Sep 06, 2022 107.86 107.94 106.92 106.92 16,502,724 -1.47(-1.36%)
Sep 02, 2022 108.85 109.25 108.38 108.39 14,460,305 +0.08(+0.07%)
Sep 01, 2022 108.19 108.42 107.35 108.31 26,706,586 -0.96(-0.88%)
Aug 31, 2022 110.20 110.37 109.21 109.27 19,518,460 -1.16(-1.05%)
Aug 30, 2022 110.58 110.80 109.85 110.43 19,251,368 +0.14(+0.13%)
Aug 29, 2022 110.62 110.62 110.15 110.29 18,373,012 -0.82(-0.74%)
Aug 26, 2022 111.45 111.74 111.01 111.11 13,942,297 -0.67(-0.60%)
Aug 25, 2022 111.23 112.03 110.75 111.78 33,579,224 +1.14(+1.03%)
Aug 24, 2022 110.73 110.80 110.42 110.64 14,440,991 -0.33(-0.30%)
Aug 23, 2022 110.72 111.49 110.61 110.97 14,517,048 +0.12(+0.11%)
Aug 22, 2022 111.29 111.30 110.73 110.85 10,208,546 -0.75(-0.67%)
Aug 19, 2022 111.94 111.94 111.34 111.60 18,570,724 -1.34(-1.19%)
Aug 18, 2022 113.01 113.32 112.88 112.94 13,914,276 +0.29(+0.26%)
Aug 17, 2022 112.96 113.18 112.40 112.65 20,837,846 -1.07(-0.94%)
Aug 16, 2022 113.81 113.87 113.13 113.72 15,328,861 -0.44(-0.39%)
Aug 15, 2022 114.44 114.61 114.14 114.16 10,750,252 -0.08(-0.07%)
Aug 12, 2022 113.54 114.26 113.27 114.24 16,543,445 +1.31(+1.16%)
Aug 11, 2022 114.47 114.98 112.88 112.93 24,970,116 -1.10(-0.96%)
Aug 10, 2022 113.56 114.31 113.54 114.03 25,548,968 +1.07(+0.95%)
Aug 09, 2022 113.02 113.21 112.83 112.96 17,809,040 -0.51(-0.45%)
Aug 08, 2022 113.58 113.94 113.41 113.47 11,889,780 +0.45(+0.40%)
Aug 05, 2022 112.95 113.10 112.31 113.02 15,894,463 -1.55(-1.35%)
Aug 04, 2022 114.26 114.63 113.91 114.57 22,650,992 +0.18(+0.16%)
Aug 03, 2022 113.23 114.42 112.87 114.39 19,417,796 +1.23(+1.09%)
Aug 02, 2022 114.53 114.68 113.07 113.16 22,857,268 -1.40(-1.22%)
Aug 01, 2022 114.38 114.91 114.26 114.56 18,349,960 -0.05(-0.04%)
Jul 29, 2022 114.28 115.08 114.14 114.61 14,932,614 +0.27(+0.24%)
Jul 28, 2022 114.23 114.51 113.98 114.34 17,263,252 +0.94(+0.83%)
Jul 27, 2022 113.16 114.05 113.13 113.40 17,119,450 +0.75(+0.67%)
Jul 26, 2022 113.01 113.12 112.60 112.65 18,514,596 -0.02(-0.02%)
Jul 25, 2022 112.84 113.00 112.39 112.67 25,656,780 -0.96(-0.84%)
Jul 22, 2022 113.71 114.24 113.14 113.63 16,062,671 +0.87(+0.77%)
Jul 21, 2022 111.51 112.77 111.51 112.76 25,141,932 +1.52(+1.37%)
Jul 20, 2022 111.85 111.94 111.16 111.24 9,888,105 -0.12(-0.11%)
Jul 19, 2022 111.21 111.47 110.82 111.36 15,434,954 +0.31(+0.28%)
Jul 18, 2022 111.66 111.67 110.97 111.05 15,665,641 -0.78(-0.70%)
Jul 15, 2022 110.86 112.05 110.86 111.83 15,192,836 +0.89(+0.80%)
Jul 14, 2022 110.44 111.22 110.09 110.94 22,978,668 -0.71(-0.64%)
Jul 13, 2022 109.72 111.78 109.71 111.65 25,657,568 +0.83(+0.75%)
Jul 12, 2022 111.11 111.58 110.78 110.82 18,557,866 +0.16(+0.14%)
Jul 11, 2022 110.82 111.16 110.50 110.66 9,456,924 +0.31(+0.28%)
Jul 08, 2022 110.12 110.41 109.94 110.35 14,384,883 -0.18(-0.16%)
Jul 07, 2022 110.96 111.14 110.33 110.53 15,170,147 -0.01(-0.01%)
Jul 06, 2022 111.41 111.58 110.43 110.54 17,290,652 -0.55(-0.50%)
Jul 05, 2022 111.20 111.30 110.84 111.09 16,727,992 -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.