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

132.68 USD +1.07 (+0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 132.02 132.74 131.81 132.68 14,399,316 +1.07(+0.81%)
Nov 24, 2021 130.96 131.63 130.81 131.61 14,019,917 +0.63(+0.48%)
Nov 23, 2021 131.61 132.23 130.98 130.98 11,180,463 -0.94(-0.71%)
Nov 22, 2021 132.55 132.76 131.87 131.92 13,746,416 -1.16(-0.87%)
Nov 19, 2021 132.90 133.21 132.89 133.08 17,682,920 +0.50(+0.38%)
Nov 18, 2021 132.19 132.60 132.18 132.58 14,086,146 +0.30(+0.23%)
Nov 17, 2021 131.60 132.32 131.49 132.28 14,541,073 +0.53(+0.40%)
Nov 16, 2021 131.89 132.35 131.68 131.75 18,707,772 -0.22(-0.17%)
Nov 15, 2021 132.85 132.90 131.96 131.97 12,353,445 -1.01(-0.76%)
Nov 12, 2021 133.30 133.42 132.79 132.98 11,947,113 -0.14(-0.11%)
Nov 11, 2021 133.54 133.68 133.05 133.12 6,218,945 -0.38(-0.28%)
Nov 10, 2021 134.67 133.50 23,428,001 -1.38(-1.02%)
Nov 09, 2021 135.21 135.31 134.86 134.88 18,166,443 +0.36(+0.27%)
Nov 08, 2021 134.69 134.71 134.34 134.52 8,494,179 -0.31(-0.23%)
Nov 05, 2021 134.34 135.00 134.26 134.83 15,840,444 +0.98(+0.73%)
Nov 04, 2021 133.30 134.03 133.30 133.85 20,135,508 +0.70(+0.53%)
Nov 03, 2021 133.63 133.74 132.90 133.15 11,847,703 -0.34(-0.25%)
Nov 02, 2021 132.98 133.57 132.98 133.49 18,047,603 +0.51(+0.38%)
Nov 01, 2021 132.61 133.07 132.68 132.98 11,894,247 -0.50(-0.37%)
Oct 29, 2021 133.01 133.71 132.95 133.48 17,367,843 -0.07(-0.05%)
Oct 28, 2021 133.71 133.88 133.29 133.55 18,589,318 -0.20(-0.15%)
Oct 27, 2021 133.53 134.06 133.24 133.75 15,928,295 +0.81(+0.61%)
Oct 26, 2021 132.72 132.96 132.94 10,100,639 +0.57(+0.43%)
Oct 25, 2021 132.30 132.63 132.26 132.37 8,206,525 +0.06(+0.05%)
Oct 22, 2021 132.09 132.44 131.98 132.31 13,810,117 +0.53(+0.40%)
Oct 21, 2021 132.00 132.06 131.66 131.78 13,252,502 -0.28(-0.21%)
Oct 20, 2021 132.31 132.51 132.03 132.06 13,810,191 -0.32(-0.24%)
Oct 19, 2021 132.78 132.83 132.38 132.38 12,213,178 -0.73(-0.55%)
Oct 18, 2021 133.00 133.29 132.71 133.11 11,530,287 -0.11(-0.08%)
Oct 15, 2021 133.21 133.28 133.00 133.22 13,131,680 -0.48(-0.36%)
Oct 14, 2021 133.31 133.70 133.22 133.70 15,869,965 +0.63(+0.47%)
Oct 13, 2021 132.61 133.11 132.56 133.07 18,260,322 +0.67(+0.51%)
Oct 12, 2021 132.09 132.45 131.84 132.40 20,019,711 +0.84(+0.64%)
Oct 11, 2021 131.58 131.84 131.54 131.56 4,336,989 -0.25(-0.19%)
Oct 08, 2021 132.28 132.31 131.71 131.81 9,079,403 -0.61(-0.46%)
Oct 07, 2021 132.72 132.82 132.38 132.42 15,805,484 -0.59(-0.44%)
Oct 06, 2021 133.00 133.13 132.78 133.01 13,855,630 +0.04(+0.03%)
Oct 05, 2021 133.40 133.51 132.97 132.97 14,635,413 -0.55(-0.41%)
Oct 04, 2021 133.43 133.67 133.25 133.52 12,931,124 -0.22(-0.16%)
Oct 01, 2021 133.23 133.94 133.18 133.74 21,456,408 +0.71(+0.53%)
Sep 30, 2021 133.31 133.38 132.97 133.03 21,477,065 -0.35(-0.26%)
Sep 29, 2021 133.78 134.07 133.25 133.38 14,956,277 -0.03(-0.02%)
Sep 28, 2021 134.05 134.05 133.39 133.41 19,987,197 -1.44(-1.07%)
Sep 27, 2021 134.63 134.96 134.54 134.85 13,104,122 -0.07(-0.05%)
Sep 24, 2021 135.06 135.15 134.77 134.92 10,797,351 -0.29(-0.21%)
Sep 23, 2021 135.71 135.71 135.00 135.21 14,835,296 -0.94(-0.69%)
Sep 22, 2021 135.78 136.21 135.69 136.15 15,898,258 +0.38(+0.28%)
Sep 21, 2021 135.80 135.89 135.67 135.77 15,834,642 -0.01(-0.01%)
Sep 20, 2021 135.38 135.83 135.38 135.78 17,520,049 +0.42(+0.31%)
Sep 17, 2021 135.29 135.40 135.10 135.36 15,769,649 -0.30(-0.22%)
Sep 16, 2021 135.45 135.74 135.37 135.66 16,282,440 -0.19(-0.14%)
Sep 15, 2021 135.96 136.00 135.64 135.85 14,194,429 -0.16(-0.12%)
Sep 14, 2021 135.77 136.26 135.68 136.01 16,550,304 +0.41(+0.30%)
Sep 13, 2021 135.57 135.77 135.54 135.60 13,159,775 +0.33(+0.24%)
Sep 10, 2021 135.52 135.60 135.09 135.27 10,776,623 -0.39(-0.29%)
Sep 09, 2021 134.96 135.73 134.84 135.66 18,474,226 +0.88(+0.65%)
Sep 08, 2021 134.58 134.88 134.40 134.78 16,045,041 +0.43(+0.32%)
Sep 07, 2021 134.50 134.50 134.12 134.35 14,271,430 -0.64(-0.47%)
Sep 03, 2021 134.91 135.09 134.82 134.99 7,681,264 -0.49(-0.36%)
Sep 02, 2021 135.37 135.48 135.20 135.48 11,822,216 +0.24(+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.