Skip to main content

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

110.54 -1.27 (-1.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 110.70 110.90 110.28 110.54 16,053,921 -1.27(-1.14%)
Feb 02, 2023 112.36 112.51 111.70 111.81 18,958,924 +0.16(+0.14%)
Feb 01, 2023 110.87 111.90 110.28 111.65 29,220,404 +1.12(+1.02%)
Jan 31, 2023 110.33 110.61 109.73 110.53 27,296,460 +0.79(+0.72%)
Jan 30, 2023 109.82 110.28 109.67 109.74 20,081,812 -0.42(-0.38%)
Jan 27, 2023 110.03 110.32 109.94 110.16 8,952,556 -0.32(-0.29%)
Jan 26, 2023 110.59 110.74 110.03 110.48 13,291,354 -0.04(-0.04%)
Jan 25, 2023 110.37 110.62 109.99 110.52 15,497,801 +0.05(+0.05%)
Jan 24, 2023 109.95 110.59 109.58 110.47 12,458,101 +0.58(+0.53%)
Jan 23, 2023 109.81 110.18 109.73 109.89 18,872,944 -0.32(-0.29%)
Jan 20, 2023 110.24 110.34 109.78 110.21 15,487,783 -0.58(-0.52%)
Jan 19, 2023 110.53 110.89 110.41 110.79 18,141,772 -0.23(-0.21%)
Jan 18, 2023 111.33 111.61 110.52 111.02 27,880,610 +1.29(+1.17%)
Jan 17, 2023 109.67 110.07 109.58 109.73 20,962,170 -0.40(-0.36%)
Jan 13, 2023 110.11 110.55 109.97 110.13 21,142,952 -0.36(-0.32%)
Jan 12, 2023 109.54 110.51 108.90 110.49 18,465,836 +1.24(+1.13%)
Jan 11, 2023 108.98 109.30 108.83 109.25 19,601,884 +0.93(+0.86%)
Jan 10, 2023 108.17 108.49 107.91 108.33 19,284,708 -0.37(-0.34%)
Jan 09, 2023 108.11 108.95 108.00 108.69 20,515,154 +0.43(+0.40%)
Jan 06, 2023 106.70 108.43 106.56 108.27 20,759,644 +1.75(+1.64%)
Jan 05, 2023 105.76 106.63 105.76 106.52 9,973,929 -0.08(-0.08%)
Jan 04, 2023 106.70 106.77 106.19 106.60 14,044,991 +0.77(+0.73%)
Jan 03, 2023 106.62 106.66 105.52 105.83 15,638,098 +0.73(+0.69%)
Dec 30, 2022 105.48 105.61 104.85 105.11 8,554,639 -0.67(-0.63%)
Dec 29, 2022 105.40 105.81 105.33 105.77 14,297,482 +0.75(+0.71%)
Dec 28, 2022 105.74 105.90 105.03 105.03 10,081,960 -0.33(-0.31%)
Dec 27, 2022 105.99 106.21 105.31 105.35 10,493,137 -1.38(-1.29%)
Dec 23, 2022 106.63 106.98 106.50 106.73 6,010,925 -0.33(-0.31%)
Dec 22, 2022 107.04 107.21 106.81 107.06 14,000,511 -0.03(-0.03%)
Dec 21, 2022 107.04 107.19 106.68 107.09 15,134,660 +0.73(+0.68%)
Dec 20, 2022 106.60 106.69 106.19 106.36 18,735,840 -1.27(-1.18%)
Dec 19, 2022 108.09 108.11 107.37 107.63 14,791,168 -1.10(-1.01%)
Dec 16, 2022 108.14 108.86 108.14 108.72 16,802,704 -0.47(-0.43%)
Dec 15, 2022 109.19 109.38 108.82 109.19 16,983,620 +0.09(+0.08%)
Dec 14, 2022 108.99 109.25 108.11 109.10 20,016,982 +0.10(+0.09%)
Dec 13, 2022 110.08 110.21 108.81 109.00 20,098,582 +0.94(+0.87%)
Dec 12, 2022 108.95 109.07 107.99 108.06 14,073,436 -0.14(-0.13%)
Dec 09, 2022 108.63 108.73 108.16 108.20 15,764,922 -0.81(-0.75%)
Dec 08, 2022 109.07 109.36 108.74 109.01 18,397,794 -0.35(-0.32%)
Dec 07, 2022 108.72 109.41 108.61 109.36 22,252,578 +1.20(+1.11%)
Dec 06, 2022 108.21 108.31 107.87 108.16 18,332,542 +0.33(+0.30%)
Dec 05, 2022 108.05 108.05 107.36 107.83 20,217,022 -0.92(-0.85%)
Dec 02, 2022 107.34 108.75 107.13 108.75 17,264,172 +0.66(+0.61%)
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.