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 (%)
Nov 30, 2021 120.28 120.74 120.28 120.13 31,980,656 +0.26(+0.22%)
Nov 29, 2021 119.30 119.96 119.22 119.87 23,516,572 +0.08(+0.07%)
Nov 26, 2021 119.19 119.84 119.00 119.79 15,948,910 +0.97(+0.81%)
Nov 24, 2021 118.24 118.84 118.10 118.82 15,528,682 +0.57(+0.48%)
Nov 23, 2021 118.82 119.38 118.25 118.25 12,383,657 -0.85(-0.71%)
Nov 22, 2021 119.67 119.86 119.05 119.10 15,225,748 -1.05(-0.87%)
Nov 19, 2021 119.99 120.27 119.98 120.15 19,585,882 +0.45(+0.38%)
Nov 18, 2021 119.35 119.72 119.34 119.70 15,602,038 +0.27(+0.23%)
Nov 17, 2021 118.81 119.46 118.71 119.43 16,105,922 +0.48(+0.40%)
Nov 16, 2021 119.08 119.49 118.89 118.95 20,721,024 -0.20(-0.17%)
Nov 15, 2021 119.94 119.99 119.13 119.15 13,682,871 -0.91(-0.76%)
Nov 12, 2021 120.35 120.46 119.89 120.06 13,232,811 -0.13(-0.10%)
Nov 11, 2021 120.56 120.69 120.12 120.19 6,888,201 -0.34(-0.28%)
Nov 10, 2021 121.58 120.53 25,949,222 -1.25(-1.02%)
Nov 09, 2021 122.07 122.16 121.76 121.78 20,121,440 +0.33(+0.27%)
Nov 08, 2021 121.60 121.62 121.29 121.45 9,408,287 -0.28(-0.23%)
Nov 05, 2021 121.29 121.88 121.22 121.73 17,545,126 +0.89(+0.73%)
Nov 04, 2021 120.35 121.01 120.35 120.84 22,302,406 +0.63(+0.53%)
Nov 03, 2021 120.65 120.74 119.99 120.21 13,122,703 -0.31(-0.25%)
Nov 02, 2021 120.06 120.59 120.06 120.52 19,989,770 +0.46(+0.38%)
Nov 01, 2021 119.73 120.14 119.79 120.06 13,174,256 -0.22(-0.18%)
Oct 29, 2021 119.85 120.49 119.80 120.28 19,274,734 -0.06(-0.05%)
Oct 28, 2021 120.48 120.64 120.10 120.34 20,630,318 -0.18(-0.15%)
Oct 27, 2021 120.32 120.80 120.06 120.52 17,677,130 +0.73(+0.61%)
Oct 26, 2021 119.59 119.81 119.79 11,209,631 +0.51(+0.43%)
Oct 25, 2021 119.21 119.51 119.17 119.27 9,107,554 +0.05(+0.05%)
Oct 22, 2021 119.02 119.34 118.92 119.22 15,326,389 +0.48(+0.40%)
Oct 21, 2021 118.94 119.00 118.64 118.74 14,707,551 -0.25(-0.21%)
Oct 20, 2021 119.22 119.40 118.97 119.00 15,326,471 -0.29(-0.24%)
Oct 19, 2021 119.64 119.69 119.28 119.28 13,554,115 -0.66(-0.55%)
Oct 18, 2021 119.84 120.11 119.58 119.94 12,796,246 -0.10(-0.08%)
Oct 15, 2021 120.03 120.09 119.84 120.04 14,573,463 -0.43(-0.36%)
Oct 14, 2021 120.12 120.47 120.04 120.47 17,612,396 +0.57(+0.47%)
Oct 13, 2021 119.49 119.94 119.45 119.91 20,265,200 +0.60(+0.51%)
Oct 12, 2021 119.02 119.35 118.80 119.30 22,217,762 +0.76(+0.64%)
Oct 11, 2021 118.56 118.80 118.53 118.54 4,813,165 -0.23(-0.19%)
Oct 08, 2021 119.19 119.22 118.68 118.77 10,076,269 -0.55(-0.46%)
Oct 07, 2021 119.59 119.68 119.28 119.32 17,540,836 -0.53(-0.44%)
Oct 06, 2021 119.84 119.96 119.64 119.85 15,376,899 +0.04(+0.03%)
Oct 05, 2021 120.20 120.30 119.81 119.81 16,242,297 -0.50(-0.41%)
Oct 04, 2021 120.23 120.45 120.07 120.31 14,350,887 -0.20(-0.16%)
Oct 01, 2021 120.05 120.69 120.00 120.51 23,812,198 +0.87(+0.73%)
Sep 30, 2021 119.89 119.95 119.58 119.64 23,880,898 -0.31(-0.26%)
Sep 29, 2021 120.31 120.58 119.84 119.95 16,630,268 -0.03(-0.02%)
Sep 28, 2021 120.56 120.56 119.96 119.98 22,224,276 -1.30(-1.07%)
Sep 27, 2021 121.08 121.37 121.00 121.28 14,570,810 -0.06(-0.05%)
Sep 24, 2021 121.47 121.55 121.21 121.34 12,005,852 -0.26(-0.21%)
Sep 23, 2021 122.05 122.05 121.41 121.60 16,495,746 -0.84(-0.69%)
Sep 22, 2021 122.11 122.50 122.03 122.44 17,677,682 +0.34(+0.28%)
Sep 21, 2021 122.13 122.21 122.01 122.10 17,606,944 -0.01(-0.01%)
Sep 20, 2021 121.75 122.16 121.75 122.11 19,480,992 +0.38(+0.31%)
Sep 17, 2021 121.67 121.77 121.50 121.73 17,534,678 -0.27(-0.22%)
Sep 16, 2021 121.82 122.08 121.74 122.00 18,104,864 -0.17(-0.14%)
Sep 15, 2021 122.27 122.31 121.99 122.17 15,783,150 -0.14(-0.12%)
Sep 14, 2021 122.10 122.54 122.02 122.32 18,402,708 +0.37(+0.30%)
Sep 13, 2021 121.92 122.11 121.90 121.95 14,632,692 +0.30(+0.24%)
Sep 10, 2021 121.88 121.95 121.49 121.65 11,982,804 -0.35(-0.29%)
Sep 09, 2021 121.38 122.06 121.27 122.00 20,541,966 +0.79(+0.65%)
Sep 08, 2021 121.03 121.30 120.87 121.21 17,840,892 +0.39(+0.32%)
Sep 07, 2021 120.96 120.96 120.61 120.83 15,868,769 -0.58(-0.47%)
Sep 03, 2021 121.33 121.49 121.25 121.40 8,540,995 -0.44(-0.36%)
Sep 02, 2021 121.74 121.84 121.59 121.84 13,145,425 +0.22(+0.18%)
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.