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

113.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 91.20 91.49 91.12 91.33 6,401,981 +0.16(+0.18%)
Jan 30, 2017 91.28 91.32 91.14 91.17 4,691,134 -0.16(-0.17%)
Jan 27, 2017 91.33 91.39 91.23 91.32 4,904,099 +0.11(+0.12%)
Jan 26, 2017 91.10 91.25 90.92 91.21 5,242,553 +0.11(+0.12%)
Jan 25, 2017 91.19 91.25 90.95 91.10 7,563,421 -0.35(-0.38%)
Jan 24, 2017 91.58 91.65 91.32 91.46 6,591,235 -0.27(-0.30%)
Jan 23, 2017 91.48 91.88 91.31 91.73 11,239,524 +0.42(+0.46%)
Jan 20, 2017 91.16 91.34 90.98 91.31 5,872,747 +0.16(+0.18%)
Jan 19, 2017 91.29 91.33 90.99 91.14 4,330,757 -0.31(-0.34%)
Jan 18, 2017 91.80 91.84 91.38 91.46 7,743,031 -0.61(-0.66%)
Jan 17, 2017 92.17 92.26 91.91 92.06 10,848,480 +0.40(+0.43%)
Jan 13, 2017 91.67 91.67 91.67 0 -0.19(-0.20%)
Jan 12, 2017 92.16 92.17 91.84 91.85 5,040,095 -0.01(-0.01%)
Jan 11, 2017 91.76 92.14 91.60 91.86 9,165,959 +0.14(+0.15%)
Jan 10, 2017 91.77 91.81 91.66 91.72 5,473,065 -0.05(-0.06%)
Jan 09, 2017 91.84 91.89 91.74 91.77 4,575,951 +0.18(+0.20%)
Jan 06, 2017 91.74 91.82 91.54 91.60 5,776,902 -0.48(-0.52%)
Jan 05, 2017 91.68 92.10 91.61 92.08 9,085,536 +0.49(+0.54%)
Jan 04, 2017 91.47 91.59 91.32 91.59 6,423,368 +0.31(+0.34%)
Jan 03, 2017 91.02 91.37 90.69 91.28 7,481,468 +0.08(+0.09%)
Dec 30, 2016 91.20 91.20 91.20 0 +0.14(+0.15%)
Dec 29, 2016 90.89 91.17 90.79 91.06 4,252,480 +0.35(+0.39%)
Dec 28, 2016 90.54 90.81 90.38 90.71 2,225,008 +0.33(+0.37%)
Dec 27, 2016 90.36 90.41 90.28 90.37 3,267,219 -0.16(-0.18%)
Dec 23, 2016 90.54 90.54 90.54 0 +0.14(+0.15%)
Dec 22, 2016 90.27 90.44 90.19 90.40 4,848,398 +0.01(+0.01%)
Dec 21, 2016 90.13 90.41 90.13 90.39 5,410,765 +0.29(+0.32%)
Dec 20, 2016 89.98 90.13 89.89 90.10 4,831,547 -0.05(-0.06%)
Dec 19, 2016 90.19 90.20 89.99 90.16 7,443,678 +0.43(+0.48%)
Dec 16, 2016 89.93 90.03 89.68 89.72 10,116,642 -0.07(-0.08%)
Dec 15, 2016 89.91 90.07 89.69 89.79 12,050,302 +0.06(+0.07%)
Dec 14, 2016 90.71 90.71 89.71 89.73 7,902,831 -0.57(-0.64%)
Dec 13, 2016 90.48 90.48 90.14 90.31 8,030,294 +0.20(+0.22%)
Dec 12, 2016 90.08 90.20 89.93 90.10 9,408,942 -0.09(-0.09%)
Dec 09, 2016 90.45 90.58 90.07 90.19 11,434,781 -0.35(-0.39%)
Dec 08, 2016 90.67 90.69 90.48 90.54 7,655,292 -0.37(-0.41%)
Dec 07, 2016 90.74 91.02 90.70 90.91 10,396,546 +0.38(+0.42%)
Dec 06, 2016 90.58 90.64 90.51 90.53 11,647,398 -0.01(-0.01%)
Dec 05, 2016 90.25 90.70 90.12 90.54 5,292,163 +0.19(+0.21%)
Dec 02, 2016 90.16 90.57 90.16 90.34 9,706,290 +0.41(+0.46%)
Dec 01, 2016 90.02 90.16 89.72 89.93 14,942,609 -0.51(-0.56%)
Nov 30, 2016 90.22 90.51 90.16 90.44 14,641,793 -0.34(-0.38%)
Nov 29, 2016 90.59 90.81 90.52 90.78 5,072,316 +0.12(+0.14%)
Nov 28, 2016 90.54 90.69 90.46 90.66 4,037,480 +0.41(+0.45%)
Nov 25, 2016 90.46 90.46 90.15 90.25 1,131,902 +0.01(+0.01%)
Nov 23, 2016 90.24 90.24 90.24 0 -0.33(-0.37%)
Nov 22, 2016 90.64 90.65 90.39 90.57 4,771,451 +0.23(+0.26%)
Nov 21, 2016 90.40 90.52 90.25 90.34 6,559,282 +0.09(+0.10%)
Nov 18, 2016 90.88 90.91 90.19 90.25 12,662,522 -0.51(-0.56%)
Nov 17, 2016 91.11 91.16 90.66 90.76 7,888,753 -0.58(-0.64%)
Nov 16, 2016 91.10 91.39 91.07 91.34 6,999,288 +0.13(+0.14%)
Nov 15, 2016 91.07 91.37 91.00 91.21 6,253,208 +0.28(+0.31%)
Nov 14, 2016 90.81 91.34 90.70 90.93 9,235,455 -0.47(-0.52%)
Nov 11, 2016 91.76 91.84 91.35 91.40 7,766,835 -0.39(-0.43%)
Nov 10, 2016 91.73 92.17 91.65 91.79 11,709,823 -0.08(-0.08%)
Nov 09, 2016 92.48 92.65 91.73 91.87 11,906,574 -1.37(-1.47%)
Nov 08, 2016 93.42 93.49 93.14 93.24 4,692,765 -0.21(-0.22%)
Nov 07, 2016 93.41 93.48 93.32 93.45 5,622,901 -0.06(-0.07%)
Nov 04, 2016 93.37 93.58 93.37 93.51 5,481,756 +0.28(+0.30%)
Nov 03, 2016 93.28 93.35 93.16 93.23 8,165,556 -0.19(-0.20%)
Nov 02, 2016 93.35 93.51 93.28 93.42 6,198,894 +0.14(+0.15%)
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.