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 (%)
Nov 30, 2022 100.72 102.02 100.33 102.00 22,111,818 +1.23(+1.22%)
Nov 29, 2022 100.82 101.11 100.57 100.77 24,339,942 -0.50(-0.50%)
Nov 28, 2022 102.09 102.12 101.18 101.28 19,877,402 -0.74(-0.72%)
Nov 25, 2022 101.97 102.03 101.80 102.01 4,662,903 +0.10(+0.10%)
Nov 23, 2022 101.25 101.95 101.21 101.91 13,217,422 +1.01(+1.00%)
Nov 22, 2022 100.52 101.03 100.39 100.90 15,903,530 +0.89(+0.89%)
Nov 21, 2022 100.53 100.68 100.00 100.01 10,208,694 -0.15(-0.15%)
Nov 18, 2022 100.46 100.61 99.97 100.16 15,016,101 -0.01(-0.01%)
Nov 17, 2022 99.88 100.25 99.60 100.17 25,466,748 -0.54(-0.54%)
Nov 16, 2022 100.15 103.04 99.94 100.71 26,135,234 +0.85(+0.85%)
Nov 15, 2022 99.51 99.89 99.22 99.86 26,943,368 +1.37(+1.39%)
Nov 14, 2022 98.64 98.87 98.46 98.48 23,851,944 -0.50(-0.51%)
Nov 11, 2022 98.56 99.15 98.43 98.99 9,062,583 +0.27(+0.27%)
Nov 10, 2022 97.59 98.81 97.57 98.72 30,063,154 +3.20(+3.35%)
Nov 09, 2022 95.47 96.00 95.27 95.52 12,898,146 -0.25(-0.26%)
Nov 08, 2022 95.61 96.06 95.46 95.77 20,289,638 +0.40(+0.42%)
Nov 07, 2022 95.77 95.82 95.17 95.37 14,291,019 -0.35(-0.37%)
Nov 04, 2022 95.80 96.13 95.28 95.72 17,641,030 +0.19(+0.20%)
Nov 03, 2022 94.97 95.78 94.67 95.53 56,040,144 -0.34(-0.36%)
Nov 02, 2022 96.47 95.62 95.87 24,496,830 -0.46(-0.48%)
Nov 01, 2022 96.65 96.73 95.79 96.33 27,905,664 +0.69(+0.72%)
Oct 31, 2022 95.83 95.95 95.29 95.65 23,432,772 -0.52(-0.54%)
Oct 28, 2022 95.59 96.31 95.54 96.17 20,697,178 +0.20(+0.21%)
Oct 27, 2022 95.85 96.34 95.50 95.97 22,375,454 +0.44(+0.46%)
Oct 26, 2022 95.33 95.99 95.23 95.52 23,525,292 +0.43(+0.46%)
Oct 25, 2022 94.65 95.49 94.65 95.09 24,523,538 +1.26(+1.34%)
Oct 24, 2022 93.79 94.35 93.27 93.83 17,502,880 -0.05(-0.05%)
Oct 21, 2022 93.17 94.03 92.87 93.88 19,998,168 +0.26(+0.28%)
Oct 20, 2022 94.20 94.72 93.52 93.62 22,715,666 -0.82(-0.87%)
Oct 19, 2022 94.88 95.17 94.32 94.44 17,506,236 -1.31(-1.37%)
Oct 18, 2022 95.76 95.89 94.85 95.75 24,935,870 +0.57(+0.59%)
Oct 17, 2022 95.56 95.95 95.12 95.18 17,575,812 +0.45(+0.48%)
Oct 14, 2022 96.25 96.25 94.63 94.73 22,110,234 -0.92(-0.96%)
Oct 13, 2022 93.61 95.92 93.60 95.65 21,963,738 +0.17(+0.18%)
Oct 12, 2022 95.48 95.77 95.16 95.48 20,070,124 -0.11(-0.12%)
Oct 11, 2022 96.04 96.42 95.35 95.59 33,566,712 -0.20(-0.21%)
Oct 10, 2022 96.63 96.68 95.40 95.79 6,556,100 -0.87(-0.90%)
Oct 07, 2022 97.05 97.12 96.61 96.66 22,398,208 -0.97(-1.00%)
Oct 06, 2022 97.85 98.09 97.39 97.63 23,330,214 -0.23(-0.23%)
Oct 05, 2022 97.84 98.04 97.16 97.85 26,543,198 -0.75(-0.76%)
Oct 04, 2022 98.91 99.20 98.49 98.60 23,278,756 +0.45(+0.46%)
Oct 03, 2022 97.78 98.94 97.57 98.15 28,822,868 +1.78(+1.85%)
Sep 30, 2022 96.94 97.42 96.36 96.36 25,599,630 -0.24(-0.25%)
Sep 29, 2022 96.43 96.67 95.70 96.61 32,822,698 -0.72(-0.74%)
Sep 28, 2022 96.40 97.42 96.20 97.33 42,442,812 +1.92(+2.01%)
Sep 27, 2022 96.94 97.14 95.38 95.41 36,873,588 -1.46(-1.51%)
Sep 26, 2022 98.19 98.38 96.83 96.87 29,349,882 -1.71(-1.74%)
Sep 23, 2022 98.65 98.83 98.13 98.58 19,850,420 -0.28(-0.29%)
Sep 22, 2022 99.35 99.36 98.58 98.87 22,307,610 -1.41(-1.41%)
Sep 21, 2022 100.30 100.55 99.33 100.28 25,391,914 +0.38(+0.38%)
Sep 20, 2022 100.02 100.31 99.76 99.90 32,330,908 -1.01(-1.00%)
Sep 19, 2022 100.29 101.01 100.20 100.91 14,543,661 +0.17(+0.17%)
Sep 16, 2022 100.41 101.73 100.39 100.74 14,865,755 -0.23(-0.23%)
Sep 15, 2022 101.23 101.36 100.83 100.97 13,765,497 -0.49(-0.48%)
Sep 14, 2022 100.95 101.64 100.92 101.46 20,585,552 +0.48(+0.48%)
Sep 13, 2022 100.70 101.13 100.56 100.98 20,798,408 -0.73(-0.72%)
Sep 12, 2022 102.34 102.54 101.51 101.72 11,784,570 -0.22(-0.22%)
Sep 09, 2022 102.10 102.52 101.91 101.94 12,664,343 +0.23(+0.23%)
Sep 08, 2022 101.91 102.22 101.63 101.71 17,936,476 -0.23(-0.23%)
Sep 07, 2022 101.03 102.05 101.01 101.94 23,256,544 +1.37(+1.37%)
Sep 06, 2022 101.45 101.53 100.57 100.57 17,544,878 -1.38(-1.36%)
Sep 02, 2022 102.38 102.76 101.94 101.95 15,373,480 +0.08(+0.07%)
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.