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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 121.71 121.90 120.64 121.47 17,680,792 -0.28(-0.23%)
Aug 30, 2021 121.42 121.79 121.40 121.75 10,158,203 +0.21(+0.17%)
Aug 27, 2021 121.00 121.59 120.82 121.54 12,998,678 +0.67(+0.56%)
Aug 26, 2021 121.05 121.07 120.71 120.87 16,344,287 -0.04(-0.03%)
Aug 25, 2021 121.22 121.32 120.76 120.91 17,302,174 -0.31(-0.26%)
Aug 24, 2021 121.38 121.47 121.12 121.22 15,352,180 -0.28(-0.23%)
Aug 23, 2021 121.50 121.61 121.38 121.50 13,437,878 +0.09(+0.07%)
Aug 20, 2021 121.46 121.55 121.25 121.41 12,016,023 +0.08(+0.07%)
Aug 19, 2021 121.24 121.42 121.06 121.33 17,467,014 +0.28(+0.23%)
Aug 18, 2021 121.14 121.30 120.84 121.05 10,174,302 -0.08(-0.07%)
Aug 17, 2021 121.15 121.32 121.04 121.13 17,589,728 -0.22(-0.18%)
Aug 16, 2021 121.57 121.79 121.32 121.34 16,933,940 +0.07(+0.06%)
Aug 13, 2021 120.76 121.31 120.66 121.27 19,878,694 +0.81(+0.67%)
Aug 12, 2021 120.30 120.49 120.19 120.47 16,254,653 +0.17(+0.14%)
Aug 11, 2021 120.11 120.60 119.92 120.29 17,712,696 +0.19(+0.16%)
Aug 10, 2021 120.52 120.53 120.10 120.11 13,481,732 -0.27(-0.22%)
Aug 09, 2021 120.92 121.03 120.38 120.38 15,779,696 -0.52(-0.43%)
Aug 06, 2021 121.19 121.34 120.88 120.90 9,625,391 -1.00(-0.82%)
Aug 05, 2021 122.20 122.22 121.86 121.89 15,550,356 -0.50(-0.41%)
Aug 04, 2021 122.66 122.80 121.85 122.39 16,135,455 +0.03(+0.02%)
Aug 03, 2021 122.27 122.46 122.22 122.37 14,615,669 +0.13(+0.10%)
Aug 02, 2021 122.03 122.56 121.96 122.24 13,413,803 +0.35(+0.29%)
Jul 30, 2021 121.84 122.04 121.82 121.89 12,718,883 +0.10(+0.08%)
Jul 29, 2021 121.77 121.89 121.67 121.79 17,662,554 -0.35(-0.29%)
Jul 28, 2021 121.67 122.15 121.55 122.14 13,641,983 +0.22(+0.18%)
Jul 27, 2021 121.83 121.92 121.58 121.92 11,723,147 +0.52(+0.43%)
Jul 26, 2021 121.78 121.78 121.33 121.41 9,690,683 -0.27(-0.22%)
Jul 23, 2021 121.25 121.68 121.21 121.67 12,782,362 -0.05(-0.04%)
Jul 22, 2021 121.33 121.79 121.23 121.73 6,778,778 +0.50(+0.41%)
Jul 21, 2021 121.20 121.37 121.01 121.23 25,025,154 -0.43(-0.35%)
Jul 20, 2021 122.21 122.36 121.49 121.66 28,043,256 -0.17(-0.14%)
Jul 19, 2021 121.57 121.95 121.51 121.83 24,334,948 +0.87(+0.72%)
Jul 16, 2021 120.81 121.10 120.81 120.96 10,739,527 -0.17(-0.14%)
Jul 15, 2021 121.18 121.24 120.78 121.13 17,696,342 +0.26(+0.22%)
Jul 14, 2021 120.65 120.89 120.64 120.87 16,090,616 +0.56(+0.46%)
Jul 13, 2021 120.89 120.95 120.11 120.31 22,285,998 -0.45(-0.37%)
Jul 12, 2021 120.94 121.00 120.67 120.76 14,034,278 -0.06(-0.05%)
Jul 09, 2021 120.81 120.88 120.73 120.82 15,128,204 -0.51(-0.42%)
Jul 08, 2021 121.23 121.52 121.13 121.33 19,521,654 +0.06(+0.05%)
Jul 07, 2021 121.10 121.43 120.97 121.27 18,860,526 +0.41(+0.34%)
Jul 06, 2021 120.56 121.15 120.56 120.86 12,832,132 +0.44(+0.36%)
Jul 02, 2021 120.11 120.43 120.04 120.42 7,695,138 +0.34(+0.28%)
Jul 01, 2021 120.13 120.23 119.86 120.08 12,344,240 -0.11(-0.09%)
Jun 30, 2021 120.25 120.42 120.10 120.18 19,431,646 +0.13(+0.11%)
Jun 29, 2021 119.69 120.06 119.66 120.05 12,514,770 +0.14(+0.12%)
Jun 28, 2021 119.68 119.97 119.65 119.91 13,817,929 +0.51(+0.43%)
Jun 25, 2021 119.72 119.80 119.09 119.40 12,277,018 -0.31(-0.26%)
Jun 24, 2021 119.59 119.75 119.54 119.71 9,213,327 +0.23(+0.19%)
Jun 23, 2021 119.50 119.68 119.37 119.48 13,995,767 -0.19(-0.16%)
Jun 22, 2021 119.08 119.67 119.07 119.67 13,525,369 +0.20(+0.16%)
Jun 21, 2021 119.64 119.79 119.39 119.47 25,144,908 -0.70(-0.58%)
Jun 18, 2021 119.76 120.37 119.66 120.17 23,666,694 +0.63(+0.52%)
Jun 17, 2021 119.16 120.09 119.16 119.54 25,417,474 +0.66(+0.56%)
Jun 16, 2021 119.36 119.60 118.55 118.88 25,375,778 -0.34(-0.29%)
Jun 15, 2021 119.02 119.25 118.93 119.22 20,515,750 +0.09(+0.07%)
Jun 14, 2021 119.41 119.42 118.97 119.13 9,309,461 -0.44(-0.37%)
Jun 11, 2021 119.57 119.68 119.35 119.57 14,205,842 +0.10(+0.08%)
Jun 10, 2021 118.73 119.48 118.65 119.47 18,361,394 +0.54(+0.45%)
Jun 09, 2021 118.95 119.11 118.77 118.93 13,697,339 +0.43(+0.36%)
Jun 08, 2021 118.36 118.55 118.36 118.50 11,880,265 +0.45(+0.38%)
Jun 07, 2021 118.05 118.12 117.95 118.06 5,589,852 -0.10(-0.08%)
Jun 04, 2021 117.71 118.16 117.66 118.15 12,775,186 +0.83(+0.71%)
Jun 03, 2021 117.45 117.52 117.29 117.32 11,210,967 -0.47(-0.39%)
Jun 02, 2021 117.68 117.86 117.67 117.79 9,100,561 +0.19(+0.16%)
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.