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, 2020 121.83 122.19 121.69 122.16 13,440,096 +0.42(+0.35%)
Nov 27, 2020 121.58 121.80 121.52 121.74 3,859,665 +0.43(+0.36%)
Nov 25, 2020 121.38 121.41 121.19 121.30 7,606,198 +0.07(+0.06%)
Nov 24, 2020 121.47 121.54 121.21 121.23 12,701,214 -0.27(-0.22%)
Nov 23, 2020 121.44 121.57 121.34 121.51 9,803,900 +0.15(+0.12%)
Nov 20, 2020 121.21 121.52 121.00 121.36 20,754,546 -0.11(-0.09%)
Nov 19, 2020 121.03 121.60 120.95 121.46 18,259,686 +0.67(+0.55%)
Nov 18, 2020 120.71 120.92 120.66 120.79 13,465,249 +0.26(+0.21%)
Nov 17, 2020 120.32 120.64 120.20 120.54 13,413,097 +0.39(+0.32%)
Nov 16, 2020 119.80 120.19 119.73 120.15 14,445,237 +0.39(+0.32%)
Nov 13, 2020 119.77 119.92 119.64 119.76 9,361,345 +0.14(+0.12%)
Nov 12, 2020 119.25 119.62 119.15 119.62 19,148,146 +0.48(+0.40%)
Nov 11, 2020 119.09 119.17 118.83 119.14 4,266,099 +0.22(+0.19%)
Nov 10, 2020 118.93 119.42 118.89 118.92 21,368,022 -0.31(-0.26%)
Nov 09, 2020 120.14 120.24 119.21 119.23 24,116,018 -0.91(-0.76%)
Nov 06, 2020 120.21 120.26 119.92 120.14 13,349,107 -0.38(-0.31%)
Nov 05, 2020 120.45 120.70 120.28 120.52 16,266,947 +0.45(+0.37%)
Nov 04, 2020 119.63 120.17 119.58 120.07 22,694,014 +1.77(+1.50%)
Nov 03, 2020 118.13 118.33 118.01 118.30 13,219,890 +0.12(+0.10%)
Nov 02, 2020 118.17 118.43 118.10 118.18 20,967,396 +0.46(+0.39%)
Oct 30, 2020 118.19 118.43 117.71 117.72 22,578,670 -0.62(-0.52%)
Oct 29, 2020 118.66 118.66 118.03 118.34 16,749,540 -0.31(-0.26%)
Oct 28, 2020 119.20 119.26 118.61 118.64 15,424,947 -0.59(-0.49%)
Oct 27, 2020 118.90 119.24 118.85 119.23 7,978,979 +0.48(+0.41%)
Oct 26, 2020 118.64 118.85 118.59 118.75 11,106,174 +0.25(+0.21%)
Oct 23, 2020 118.23 118.60 118.22 118.50 13,644,261 +0.30(+0.25%)
Oct 22, 2020 118.40 118.43 118.10 118.20 10,975,794 -0.26(-0.22%)
Oct 21, 2020 118.48 118.73 118.43 118.47 10,099,114 -0.19(-0.16%)
Oct 20, 2020 118.82 118.85 118.64 118.66 15,237,654 -0.25(-0.21%)
Oct 19, 2020 119.06 119.12 118.85 118.91 9,808,815 -0.23(-0.19%)
Oct 16, 2020 119.29 119.60 119.12 119.14 9,931,362 -0.20(-0.17%)
Oct 15, 2020 119.45 119.51 119.27 119.34 15,058,676 -0.12(-0.10%)
Oct 14, 2020 119.53 119.63 119.27 119.46 14,761,909 +0.11(+0.10%)
Oct 13, 2020 119.43 119.53 119.18 119.35 10,483,268 -0.11(-0.10%)
Oct 12, 2020 118.94 119.50 118.93 119.46 6,208,676 +0.69(+0.58%)
Oct 09, 2020 118.42 118.82 118.35 118.78 11,336,934 +0.27(+0.23%)
Oct 08, 2020 118.54 118.71 118.41 118.50 13,747,806 +0.29(+0.25%)
Oct 07, 2020 118.19 118.61 118.06 118.21 16,750,974 +0.03(+0.03%)
Oct 06, 2020 118.35 118.79 117.91 118.18 25,413,038 -0.10(-0.08%)
Oct 05, 2020 118.39 118.63 118.24 118.28 11,449,368 -0.40(-0.33%)
Oct 02, 2020 118.54 118.74 118.31 118.67 12,302,306 +0.02(+0.02%)
Oct 01, 2020 118.19 118.78 118.14 118.65 14,362,044 +0.33(+0.28%)
Sep 30, 2020 118.27 118.39 118.07 118.32 13,245,882 -0.02(-0.02%)
Sep 29, 2020 118.63 118.74 118.32 118.34 9,595,852 -0.15(-0.13%)
Sep 28, 2020 118.16 118.51 118.04 118.49 9,767,965 +0.60(+0.51%)
Sep 25, 2020 117.95 118.10 117.74 117.89 11,149,288 -0.12(-0.10%)
Sep 24, 2020 118.30 118.41 117.90 118.02 23,447,114 -0.30(-0.25%)
Sep 23, 2020 119.16 119.22 118.25 118.31 20,219,336 -0.86(-0.72%)
Sep 22, 2020 119.20 119.28 119.03 119.18 9,444,827 +0.07(+0.06%)
Sep 21, 2020 119.43 119.43 118.99 119.11 13,754,167 -0.11(-0.10%)
Sep 18, 2020 119.51 119.56 119.19 119.22 11,348,295 -0.22(-0.18%)
Sep 17, 2020 119.69 119.72 119.27 119.44 13,878,558 +0.03(+0.02%)
Sep 16, 2020 119.61 119.69 119.24 119.41 10,096,334 +0.08(+0.07%)
Sep 15, 2020 119.23 119.45 119.22 119.33 10,688,620 +0.13(+0.11%)
Sep 14, 2020 119.11 119.44 119.08 119.20 15,820,633 +0.30(+0.25%)
Sep 11, 2020 118.87 119.11 118.74 118.90 11,126,291 +0.09(+0.07%)
Sep 10, 2020 118.62 118.95 118.47 118.82 14,373,052 +0.09(+0.07%)
Sep 09, 2020 118.67 119.19 118.59 118.73 13,251,906 +0.08(+0.07%)
Sep 08, 2020 118.70 118.96 118.57 118.65 15,861,707 +0.11(+0.10%)
Sep 04, 2020 119.47 119.56 118.47 118.53 15,002,829 -1.27(-1.06%)
Sep 03, 2020 120.22 120.25 119.75 119.81 18,731,238 -0.26(-0.22%)
Sep 02, 2020 119.50 120.17 119.46 120.07 16,208,196 +0.47(+0.40%)
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.