Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 98.91 99.01 98.66 98.72 14,348,595 -0.14(-0.14%)
Feb 27, 2019 99.01 99.01 98.79 98.86 8,237,068 -0.28(-0.28%)
Feb 26, 2019 99.13 99.20 99.05 99.14 7,475,624 +0.15(+0.15%)
Feb 25, 2019 98.92 99.08 98.91 98.99 7,082,569 -0.03(-0.03%)
Feb 22, 2019 98.67 99.11 98.67 99.02 4,831,089 +0.44(+0.45%)
Feb 21, 2019 98.49 98.68 98.47 98.58 7,417,403 -0.28(-0.28%)
Feb 20, 2019 98.86 98.89 98.69 98.86 10,081,107 -0.09(-0.09%)
Feb 19, 2019 99.07 99.07 98.84 98.94 8,133,429 +0.06(+0.06%)
Feb 15, 2019 98.72 98.92 98.72 98.89 9,752,676 +0.12(+0.12%)
Feb 14, 2019 98.90 98.90 98.65 98.77 17,519,186 +0.11(+0.11%)
Feb 13, 2019 98.71 98.78 98.60 98.66 11,277,257 -0.26(-0.26%)
Feb 12, 2019 98.77 98.91 98.72 98.91 12,562,941 +0.14(+0.14%)
Feb 11, 2019 98.94 98.94 98.70 98.77 6,292,312 -0.22(-0.22%)
Feb 08, 2019 98.83 99.02 98.79 99.00 6,467,230 +0.25(+0.25%)
Feb 07, 2019 98.70 98.77 98.51 98.75 15,247,462 -0.02(-0.02%)
Feb 06, 2019 99.02 99.03 98.73 98.77 8,325,352 -0.19(-0.19%)
Feb 05, 2019 98.78 99.10 98.77 98.95 10,928,047 +0.40(+0.41%)
Feb 04, 2019 98.59 98.60 98.37 98.55 8,668,439 -0.14(-0.14%)
Feb 01, 2019 98.80 98.96 98.63 98.69 17,815,734 -0.24(-0.24%)
Jan 31, 2019 98.58 98.99 98.56 98.93 14,087,682 +0.69(+0.70%)
Jan 30, 2019 97.82 98.24 97.70 98.24 20,365,526 +0.45(+0.46%)
Jan 29, 2019 97.70 97.79 97.61 97.79 10,740,965 +0.21(+0.22%)
Jan 28, 2019 97.51 97.65 97.46 97.58 9,231,229 -0.02(-0.02%)
Jan 25, 2019 97.47 97.59 97.45 97.59 10,054,801 +0.08(+0.09%)
Jan 24, 2019 97.59 97.64 97.43 97.51 10,462,092 +0.25(+0.26%)
Jan 23, 2019 97.09 97.33 97.03 97.25 13,801,191 +0.25(+0.25%)
Jan 22, 2019 96.97 97.19 96.97 97.01 10,729,542 +0.16(+0.17%)
Jan 18, 2019 96.67 96.94 96.67 96.85 14,841,595 +0.17(+0.18%)
Jan 17, 2019 96.41 96.69 96.41 96.68 10,322,422 +0.20(+0.20%)
Jan 16, 2019 96.30 96.62 96.24 96.48 21,115,690 +0.19(+0.19%)
Jan 15, 2019 96.31 96.43 96.23 96.30 12,421,198 +0.06(+0.06%)
Jan 14, 2019 96.38 96.52 96.21 96.24 5,318,402 -0.25(-0.26%)
Jan 11, 2019 96.52 96.52 96.36 96.49 8,123,226 +0.18(+0.19%)
Jan 10, 2019 96.47 96.51 96.22 96.31 12,185,901 -0.25(-0.26%)
Jan 09, 2019 96.28 96.61 96.28 96.57 12,419,221 +0.36(+0.38%)
Jan 08, 2019 96.03 96.23 96.03 96.20 9,385,405 +0.21(+0.22%)
Jan 07, 2019 96.19 96.24 95.98 95.99 19,038,830 +0.01(+0.01%)
Jan 04, 2019 95.75 96.02 95.69 95.98 14,241,433 -0.06(-0.06%)
Jan 03, 2019 95.85 96.11 95.81 96.04 13,202,286 +0.04(+0.04%)
Jan 02, 2019 95.70 96.02 95.67 96.00 11,206,885 +0.30(+0.31%)
Dec 31, 2018 95.45 95.79 95.37 95.70 8,261,861 +0.26(+0.28%)
Dec 28, 2018 95.09 95.46 95.09 95.44 5,109,803 +0.45(+0.47%)
Dec 27, 2018 95.14 95.25 94.99 94.99 8,991,610 +0.00(+0.00%)
Dec 26, 2018 95.07 95.18 94.83 94.99 9,029,266 -0.08(-0.08%)
Dec 24, 2018 95.28 95.35 95.00 95.07 5,168,982 -0.22(-0.23%)
Dec 21, 2018 95.50 95.58 95.13 95.29 13,970,411 -0.09(-0.10%)
Dec 20, 2018 95.92 95.98 95.24 95.38 24,688,034 -0.31(-0.33%)
Dec 19, 2018 95.90 96.12 95.69 95.69 11,846,725 -0.08(-0.08%)
Dec 18, 2018 95.60 95.80 95.52 95.77 6,982,690 +0.34(+0.36%)
Dec 17, 2018 95.36 95.55 95.36 95.43 7,663,583 +0.10(+0.11%)
Dec 14, 2018 95.48 95.56 95.31 95.33 7,140,134 -0.10(-0.11%)
Dec 13, 2018 95.34 95.48 95.32 95.43 8,172,910 +0.25(+0.27%)
Dec 12, 2018 95.09 95.29 95.09 95.18 11,827,433 +0.10(+0.11%)
Dec 11, 2018 95.03 95.18 94.93 95.07 12,110,667 +0.17(+0.18%)
Dec 10, 2018 94.88 94.91 94.63 94.90 8,143,695 +0.29(+0.30%)
Dec 07, 2018 94.71 94.76 94.49 94.62 13,944,542 +0.01(+0.01%)
Dec 06, 2018 94.38 94.70 94.38 94.61 15,080,168 +0.29(+0.30%)
Dec 04, 2018 94.47 94.69 94.31 94.32 15,989,885 +0.02(+0.02%)
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.