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

113.35 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 96.66 96.67 96.30 96.45 7,655,982 -0.11(-0.12%)
Nov 29, 2017 96.57 96.61 96.41 96.57 9,325,561 -0.38(-0.40%)
Nov 28, 2017 96.91 97.03 96.85 96.95 6,407,001 +0.14(+0.14%)
Nov 27, 2017 96.85 96.93 96.75 96.81 7,443,562 -0.06(-0.06%)
Nov 24, 2017 96.92 97.01 96.85 96.87 1,701,011 -0.11(-0.12%)
Nov 22, 2017 96.76 97.01 96.70 96.98 5,143,695 +0.38(+0.39%)
Nov 21, 2017 96.64 96.67 96.45 96.61 5,469,705 +0.32(+0.33%)
Nov 20, 2017 96.25 96.40 96.22 96.29 3,991,623 +0.00(+0.00%)
Nov 17, 2017 96.33 96.38 96.22 96.29 6,907,708 +0.12(+0.12%)
Nov 16, 2017 96.21 96.33 96.14 96.17 6,319,381 -0.11(-0.12%)
Nov 15, 2017 95.97 96.30 95.80 96.28 8,934,843 +0.41(+0.43%)
Nov 14, 2017 95.90 96.00 95.82 95.87 7,647,049 +0.02(+0.03%)
Nov 13, 2017 96.00 96.02 95.84 95.85 4,561,821 +0.02(+0.02%)
Nov 10, 2017 95.99 96.04 95.74 95.83 7,276,924 -0.55(-0.57%)
Nov 09, 2017 96.41 96.52 96.33 96.38 9,047,991 -0.26(-0.26%)
Nov 08, 2017 96.78 96.81 96.62 96.64 8,989,442 -0.13(-0.13%)
Nov 07, 2017 96.73 96.81 96.69 96.77 9,562,105 -0.08(-0.08%)
Nov 06, 2017 96.87 96.92 96.76 96.85 11,981,233 +0.02(+0.02%)
Nov 03, 2017 96.80 96.87 96.65 96.82 6,639,992 +0.11(+0.12%)
Nov 02, 2017 96.84 96.84 96.64 96.71 16,581,360 -0.02(-0.02%)
Nov 01, 2017 96.76 96.84 96.60 96.73 7,465,560 +0.15(+0.16%)
Oct 31, 2017 96.75 96.75 96.56 96.57 7,441,945 -0.14(-0.14%)
Oct 30, 2017 96.74 96.53 96.71 6,568,696 +0.32(+0.33%)
Oct 27, 2017 96.23 96.42 96.20 96.39 8,675,179 +0.29(+0.30%)
Oct 26, 2017 96.30 96.30 96.10 96.10 11,816,410 -0.01(-0.01%)
Oct 25, 2017 96.13 96.18 95.98 96.11 11,122,048 -0.26(-0.26%)
Oct 24, 2017 96.37 96.51 96.34 96.37 5,878,261 -0.24(-0.25%)
Oct 23, 2017 96.65 96.71 96.57 96.61 3,356,441 +0.10(+0.10%)
Oct 20, 2017 96.45 96.59 96.38 96.51 9,132,392 -0.26(-0.27%)
Oct 19, 2017 96.90 96.90 96.70 96.77 5,197,216 +0.14(+0.15%)
Oct 18, 2017 96.54 96.69 96.49 96.63 4,104,925 -0.14(-0.15%)
Oct 17, 2017 96.68 96.85 96.67 96.77 5,615,709 -0.02(-0.02%)
Oct 16, 2017 96.89 96.91 96.69 96.79 6,128,983 -0.14(-0.14%)
Oct 13, 2017 96.92 96.98 96.78 96.92 7,219,939 +0.38(+0.40%)
Oct 12, 2017 96.55 96.61 96.42 96.54 12,923,386 +0.02(+0.02%)
Oct 11, 2017 96.71 96.71 96.46 96.52 8,994,977 -0.05(-0.05%)
Oct 10, 2017 96.53 96.78 96.50 96.57 4,858,677 +0.06(+0.07%)
Oct 09, 2017 96.48 96.52 96.36 96.50 1,645,947 +0.08(+0.08%)
Oct 06, 2017 96.21 96.45 96.12 96.42 7,402,424 -0.08(-0.08%)
Oct 05, 2017 96.58 96.58 96.39 96.50 4,933,241 -0.14(-0.14%)
Oct 04, 2017 96.70 96.70 96.45 96.64 6,744,074 -0.06(-0.06%)
Oct 03, 2017 96.45 96.69 96.40 96.69 9,494,897 +0.22(+0.22%)
Oct 02, 2017 96.43 96.55 96.28 96.48 9,054,278 +0.09(+0.09%)
Sep 29, 2017 96.36 96.44 96.17 96.39 9,593,079 +0.09(+0.09%)
Sep 28, 2017 96.04 96.32 96.01 96.30 7,987,603 +0.14(+0.15%)
Sep 27, 2017 96.09 96.21 95.92 96.16 8,421,068 -0.37(-0.39%)
Sep 26, 2017 96.44 96.57 96.37 96.53 12,942,921 -0.02(-0.02%)
Sep 25, 2017 96.30 96.57 96.26 96.55 4,389,340 +0.36(+0.37%)
Sep 22, 2017 96.25 96.30 96.12 96.19 2,640,272 +0.13(+0.13%)
Sep 21, 2017 96.09 96.26 96.05 96.06 4,288,858 +0.00(+0.00%)
Sep 20, 2017 96.26 96.28 95.84 96.06 8,305,132 -0.12(-0.12%)
Sep 19, 2017 96.17 96.25 96.08 96.18 6,661,991 +0.06(+0.06%)
Sep 18, 2017 96.17 96.19 96.01 96.13 6,253,081 -0.10(-0.10%)
Sep 15, 2017 96.20 96.24 96.04 96.22 5,824,929 +0.08(+0.08%)
Sep 14, 2017 95.86 96.14 95.86 96.14 5,450,380 +0.24(+0.25%)
Sep 13, 2017 96.06 96.08 95.89 95.90 7,133,003 -0.10(-0.10%)
Sep 12, 2017 96.06 96.06 95.85 96.00 5,805,444 -0.10(-0.11%)
Sep 11, 2017 96.20 96.35 96.09 96.10 5,307,955 -0.29(-0.31%)
Sep 08, 2017 96.62 96.62 96.39 96.40 8,523,121 -0.29(-0.30%)
Sep 07, 2017 96.50 96.85 96.48 96.68 9,682,997 +0.37(+0.39%)
Sep 06, 2017 96.63 96.68 96.27 96.31 11,148,089 -0.34(-0.35%)
Sep 05, 2017 96.38 96.73 96.34 96.65 9,253,059 +0.60(+0.62%)
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.