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 30, 2016 96.84 96.84 96.37 96.63 6,603,827 -0.17(-0.18%)
Sep 29, 2016 96.64 96.84 96.55 96.80 6,895,164 -0.04(-0.04%)
Sep 28, 2016 96.88 96.89 96.68 96.84 10,318,516 +0.06(+0.06%)
Sep 27, 2016 96.76 96.84 96.55 96.78 5,827,920 +0.24(+0.24%)
Sep 26, 2016 96.45 96.66 96.41 96.55 6,408,139 +0.15(+0.15%)
Sep 23, 2016 96.46 96.52 96.37 96.40 8,011,234 -0.07(-0.07%)
Sep 22, 2016 96.27 96.58 96.26 96.47 10,891,661 +0.39(+0.41%)
Sep 21, 2016 95.61 96.08 95.41 96.08 5,929,473 +0.49(+0.51%)
Sep 20, 2016 95.69 95.87 95.55 95.59 6,406,948 +0.13(+0.13%)
Sep 19, 2016 95.56 95.64 95.40 95.46 7,644,694 -0.03(-0.03%)
Sep 16, 2016 95.51 95.57 95.31 95.49 8,709,415 +0.11(+0.12%)
Sep 15, 2016 95.31 95.47 95.08 95.38 4,386,537 +0.06(+0.07%)
Sep 14, 2016 95.31 95.49 95.19 95.32 5,664,971 +0.06(+0.07%)
Sep 13, 2016 95.70 95.70 94.96 95.26 17,383,672 -0.31(-0.33%)
Sep 12, 2016 95.49 95.75 95.35 95.57 6,582,804 +0.01(+0.01%)
Sep 09, 2016 95.79 96.00 95.51 95.57 10,371,383 -0.72(-0.75%)
Sep 08, 2016 96.69 96.80 96.23 96.29 5,904,989 -0.68(-0.70%)
Sep 07, 2016 97.24 97.31 96.97 96.97 3,802,887 -0.13(-0.14%)
Sep 06, 2016 96.86 97.20 96.63 97.10 8,142,269 +0.34(+0.35%)
Sep 02, 2016 96.95 96.77 96.77 96.77 5,297,404 -0.17(-0.18%)
Sep 01, 2016 96.65 96.98 96.55 96.94 12,933,769 -0.00(-0.00%)
Aug 31, 2016 97.03 97.06 96.84 96.94 6,773,598 -0.04(-0.04%)
Aug 30, 2016 97.09 97.10 96.88 96.98 13,581,036 -0.13(-0.13%)
Aug 29, 2016 96.87 97.22 96.80 97.10 3,409,794 +0.55(+0.57%)
Aug 26, 2016 97.06 97.38 96.49 96.55 4,330,048 -0.31(-0.32%)
Aug 25, 2016 96.96 97.08 96.84 96.86 4,702,301 -0.09(-0.10%)
Aug 24, 2016 97.16 97.22 96.95 96.95 4,947,768 -0.06(-0.06%)
Aug 23, 2016 97.06 97.20 96.95 97.02 6,899,893 +0.11(+0.11%)
Aug 22, 2016 96.90 97.00 96.74 96.91 6,672,566 +0.33(+0.34%)
Aug 19, 2016 96.66 96.79 96.45 96.58 6,737,894 -0.29(-0.30%)
Aug 18, 2016 96.82 96.97 96.63 96.87 5,416,145 +0.23(+0.24%)
Aug 17, 2016 96.44 96.76 96.38 96.63 5,836,593 +0.27(+0.28%)
Aug 16, 2016 96.65 96.66 96.33 96.37 5,784,786 -0.17(-0.18%)
Aug 15, 2016 96.73 96.74 96.54 96.54 3,809,472 -0.30(-0.31%)
Aug 12, 2016 96.84 97.07 96.77 96.84 8,416,044 +0.44(+0.45%)
Aug 11, 2016 96.79 96.84 96.28 96.40 5,402,996 -0.32(-0.33%)
Aug 10, 2016 96.71 96.80 96.67 96.72 8,101,168 +0.27(+0.28%)
Aug 09, 2016 96.15 96.49 96.05 96.45 5,443,305 +0.56(+0.59%)
Aug 08, 2016 95.73 96.06 95.64 95.88 5,318,302 +0.06(+0.07%)
Aug 05, 2016 96.14 96.21 95.78 95.82 4,969,406 -0.39(-0.41%)
Aug 04, 2016 96.12 96.42 96.03 96.21 4,362,293 +0.41(+0.42%)
Aug 03, 2016 95.87 95.97 95.60 95.80 7,716,291 +0.13(+0.13%)
Aug 02, 2016 95.80 95.98 95.55 95.68 5,785,243 -0.54(-0.56%)
Aug 01, 2016 96.49 96.59 96.20 96.22 6,169,991 -0.55(-0.56%)
Jul 29, 2016 96.38 96.80 96.38 96.76 5,415,280 +0.35(+0.36%)
Jul 28, 2016 96.30 96.48 96.19 96.41 6,760,628 -0.09(-0.10%)
Jul 27, 2016 96.30 96.57 96.15 96.51 7,658,457 +0.40(+0.41%)
Jul 26, 2016 96.43 96.43 95.97 96.11 6,316,234 -0.09(-0.10%)
Jul 25, 2016 96.40 96.40 96.15 96.20 4,222,971 -0.05(-0.06%)
Jul 22, 2016 96.12 96.46 96.07 96.26 4,802,816 -0.05(-0.06%)
Jul 21, 2016 95.90 96.34 95.83 96.31 4,574,668 +0.11(+0.11%)
Jul 20, 2016 96.14 96.23 95.94 96.20 4,711,272 -0.03(-0.03%)
Jul 19, 2016 96.31 96.31 96.01 96.23 9,221,054 +0.17(+0.18%)
Jul 18, 2016 96.31 96.34 95.86 96.06 6,070,218 +0.00(+0.00%)
Jul 15, 2016 96.20 96.20 95.99 96.06 5,692,638 -0.37(-0.38%)
Jul 14, 2016 96.17 96.52 96.16 96.43 9,296,177 -0.23(-0.24%)
Jul 13, 2016 96.69 96.82 96.56 96.66 4,790,337 +0.37(+0.39%)
Jul 12, 2016 96.64 96.65 96.28 96.29 5,590,653 -0.55(-0.56%)
Jul 11, 2016 96.99 97.15 96.82 96.83 3,844,354 -0.25(-0.26%)
Jul 08, 2016 96.81 97.10 96.55 97.08 4,914,413 +0.54(+0.56%)
Jul 07, 2016 96.48 96.66 96.35 96.55 3,327,846 +0.02(+0.02%)
Jul 06, 2016 96.49 96.58 96.30 96.53 8,675,232 +0.17(+0.18%)
Jul 05, 2016 96.35 96.44 96.15 96.36 5,657,222 +0.33(+0.34%)
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.