Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 112.53 113.49 112.53 113.31 25,910,170 +1.20(+1.07%)
Feb 25, 2022 111.97 112.17 111.82 112.11 21,007,968 +0.45(+0.41%)
Feb 24, 2022 111.19 111.75 110.97 111.66 32,209,982 +0.53(+0.47%)
Feb 23, 2022 111.88 111.99 111.10 111.13 18,365,358 -1.02(-0.91%)
Feb 22, 2022 111.90 112.16 111.78 112.15 19,836,682 -0.14(-0.13%)
Feb 18, 2022 112.29 0 +0.27(+0.24%)
Feb 17, 2022 112.07 112.37 111.76 112.02 27,215,384 +0.08(+0.07%)
Feb 16, 2022 112.10 112.11 111.33 111.94 29,901,974 +0.16(+0.15%)
Feb 15, 2022 112.21 112.45 111.78 111.78 17,264,320 -0.56(-0.50%)
Feb 14, 2022 112.72 112.86 112.27 112.34 25,280,976 -1.01(-0.89%)
Feb 11, 2022 112.75 113.45 112.31 113.34 23,739,998 +0.57(+0.51%)
Feb 10, 2022 113.45 113.66 112.49 112.77 43,598,188 -1.29(-1.13%)
Feb 09, 2022 114.14 114.47 114.03 114.06 21,605,802 +0.38(+0.34%)
Feb 08, 2022 113.98 114.11 113.68 113.68 25,512,130 -0.43(-0.37%)
Feb 07, 2022 113.79 114.22 113.67 114.11 14,050,251 +0.21(+0.18%)
Feb 04, 2022 114.11 114.21 113.59 113.90 28,764,256 -1.14(-0.99%)
Feb 03, 2022 115.14 115.24 115.04 25,769,530 -0.93(-0.81%)
Feb 02, 2022 116.16 116.49 115.89 115.98 24,941,264 +0.01(+0.01%)
Feb 01, 2022 115.84 116.05 115.35 115.97 19,370,870 +0.19(+0.17%)
Jan 31, 2022 115.58 115.88 115.78 22,428,784 +0.06(+0.05%)
Jan 28, 2022 114.96 115.75 114.95 115.72 23,498,240 +0.13(+0.11%)
Jan 27, 2022 115.73 116.04 115.37 115.60 24,822,170 +0.26(+0.23%)
Jan 26, 2022 116.43 116.56 115.22 115.33 25,624,178 -0.79(-0.68%)
Jan 25, 2022 116.43 116.72 116.08 116.12 19,115,182 -0.33(-0.28%)
Jan 24, 2022 116.85 116.90 116.37 116.45 24,902,818 -0.36(-0.31%)
Jan 21, 2022 116.61 117.00 116.55 116.81 23,730,524 +0.76(+0.66%)
Jan 20, 2022 116.26 116.45 115.93 116.05 25,287,622 -0.06(-0.05%)
Jan 19, 2022 116.24 116.61 116.08 116.11 17,772,336 +0.18(+0.16%)
Jan 18, 2022 116.38 116.44 115.88 115.93 16,846,838 -1.12(-0.95%)
Jan 14, 2022 117.05 0 -1.04(-0.88%)
Jan 13, 2022 117.91 118.10 117.52 118.09 15,108,233 +0.37(+0.32%)
Jan 12, 2022 118.02 118.15 117.71 117.72 14,051,071 -0.08(-0.07%)
Jan 11, 2022 117.45 117.88 117.34 117.80 19,014,428 +0.35(+0.30%)
Jan 10, 2022 117.26 117.51 116.93 117.44 15,729,339 -0.11(-0.09%)
Jan 07, 2022 117.91 117.99 117.33 117.55 19,588,108 -0.51(-0.43%)
Jan 06, 2022 117.97 118.24 117.81 118.06 21,337,694 -0.16(-0.13%)
Jan 05, 2022 119.15 119.15 118.19 118.22 17,774,688 -0.70(-0.59%)
Jan 04, 2022 118.66 118.93 118.43 118.91 21,209,182 +0.10(+0.08%)
Jan 03, 2022 119.42 119.43 118.81 118.81 20,083,192 -1.28(-1.06%)
Dec 31, 2021 120.28 120.55 120.03 120.09 9,395,885 -0.18(-0.15%)
Dec 30, 2021 119.96 120.30 119.71 120.27 6,143,092 +0.48(+0.40%)
Dec 29, 2021 119.96 120.08 119.62 119.79 8,014,819 -0.66(-0.55%)
Dec 28, 2021 120.85 120.90 120.29 120.45 7,574,764 -0.15(-0.13%)
Dec 27, 2021 120.29 120.71 120.23 120.61 9,649,225 +0.35(+0.29%)
Dec 23, 2021 120.32 120.36 120.00 120.25 9,270,713 -0.18(-0.15%)
Dec 22, 2021 120.41 120.44 120.13 120.44 8,663,563 +0.19(+0.16%)
Dec 21, 2021 119.15 120.25 119.15 120.24 14,271,939 +0.23(+0.20%)
Dec 20, 2021 120.32 120.44 119.94 120.01 14,269,814 -0.53(-0.44%)
Dec 17, 2021 120.39 120.65 120.39 120.53 9,659,046 +0.28(+0.23%)
Dec 16, 2021 120.33 120.62 120.09 120.25 10,759,367 -0.00(-0.00%)
Dec 15, 2021 119.72 120.32 119.68 120.26 22,759,572 +0.15(+0.13%)
Dec 14, 2021 120.32 120.45 119.94 120.10 19,597,762 -0.54(-0.45%)
Dec 13, 2021 120.58 120.92 120.55 120.65 11,348,460 +0.54(+0.45%)
Dec 10, 2021 120.56 120.59 120.05 120.10 14,269,834 +0.13(+0.11%)
Dec 09, 2021 120.24 120.43 119.94 119.97 13,835,147 -0.10(-0.08%)
Dec 08, 2021 120.56 120.99 119.88 120.07 19,645,894 -0.81(-0.67%)
Dec 07, 2021 120.87 121.26 120.73 120.87 19,169,774 +0.05(+0.04%)
Dec 06, 2021 121.39 121.41 120.75 120.82 28,225,570 -0.62(-0.51%)
Dec 03, 2021 120.40 121.70 120.36 121.43 28,459,070 +1.00(+0.83%)
Dec 02, 2021 120.18 120.50 119.93 120.43 19,133,946 +0.28(+0.23%)
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.