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

108.99 -0.22 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 96.05 96.05 95.86 95.87 7,496,385 -0.13(-0.14%)
Oct 30, 2017 96.04 95.83 96.01 6,616,748 +0.32(+0.33%)
Oct 27, 2017 95.53 95.72 95.50 95.69 8,738,640 +0.28(+0.30%)
Oct 26, 2017 95.60 95.60 95.40 95.41 11,902,850 -0.01(-0.01%)
Oct 25, 2017 95.43 95.48 95.29 95.41 11,203,409 -0.25(-0.26%)
Oct 24, 2017 95.67 95.81 95.64 95.67 5,921,263 -0.24(-0.25%)
Oct 23, 2017 95.95 96.01 95.87 95.90 3,380,994 +0.09(+0.10%)
Oct 20, 2017 95.75 95.89 95.68 95.81 9,199,198 -0.26(-0.27%)
Oct 19, 2017 96.20 96.20 96.00 96.07 5,235,235 +0.14(+0.15%)
Oct 18, 2017 95.84 95.99 95.79 95.93 4,134,954 -0.14(-0.15%)
Oct 17, 2017 95.98 96.15 95.97 96.07 5,656,789 -0.02(-0.02%)
Oct 16, 2017 96.19 96.20 95.99 96.09 6,173,818 -0.13(-0.14%)
Oct 13, 2017 96.21 96.28 96.08 96.22 7,272,755 +0.38(+0.40%)
Oct 12, 2017 95.85 95.91 95.72 95.84 13,017,924 +0.02(+0.02%)
Oct 11, 2017 96.01 96.01 95.76 95.82 9,060,778 -0.05(-0.05%)
Oct 10, 2017 95.83 96.08 95.80 95.86 4,894,220 +0.06(+0.07%)
Oct 09, 2017 95.78 95.82 95.66 95.80 1,657,988 +0.08(+0.08%)
Oct 06, 2017 95.51 95.75 95.42 95.72 7,456,575 -0.08(-0.08%)
Oct 05, 2017 95.88 95.88 95.69 95.80 4,969,329 -0.13(-0.14%)
Oct 04, 2017 96.00 96.00 95.75 95.94 6,793,409 -0.06(-0.06%)
Oct 03, 2017 95.75 95.99 95.70 95.99 9,564,355 +0.21(+0.22%)
Oct 02, 2017 95.73 95.84 95.58 95.78 9,120,513 +0.09(+0.09%)
Sep 29, 2017 95.66 95.74 95.47 95.69 9,663,255 +0.09(+0.09%)
Sep 28, 2017 95.34 95.62 95.31 95.60 8,046,035 +0.14(+0.15%)
Sep 27, 2017 95.39 95.51 95.22 95.46 8,482,671 -0.37(-0.39%)
Sep 26, 2017 95.74 95.87 95.67 95.83 13,037,602 -0.02(-0.02%)
Sep 25, 2017 95.60 95.87 95.56 95.85 4,421,449 +0.36(+0.37%)
Sep 22, 2017 95.55 95.60 95.42 95.49 2,659,587 +0.13(+0.13%)
Sep 21, 2017 95.39 95.56 95.36 95.36 4,320,232 +0.00(+0.00%)
Sep 20, 2017 95.56 95.58 95.14 95.36 8,365,886 -0.12(-0.12%)
Sep 19, 2017 95.47 95.55 95.38 95.48 6,710,726 +0.06(+0.06%)
Sep 18, 2017 95.47 95.49 95.32 95.43 6,298,824 -0.09(-0.10%)
Sep 15, 2017 95.50 95.55 95.34 95.52 5,867,540 +0.08(+0.08%)
Sep 14, 2017 95.16 95.44 95.16 95.44 5,490,251 +0.24(+0.25%)
Sep 13, 2017 95.36 95.38 95.19 95.21 7,185,183 -0.09(-0.10%)
Sep 12, 2017 95.36 95.36 95.15 95.30 5,847,913 -0.10(-0.11%)
Sep 11, 2017 95.50 95.65 95.39 95.40 5,346,784 -0.29(-0.31%)
Sep 08, 2017 95.92 95.92 95.69 95.70 8,585,470 -0.28(-0.30%)
Sep 07, 2017 95.80 96.15 95.78 95.98 9,753,831 +0.37(+0.39%)
Sep 06, 2017 95.93 95.98 95.57 95.61 11,229,640 -0.34(-0.35%)
Sep 05, 2017 95.68 96.02 95.64 95.95 9,320,748 +0.59(+0.62%)
Sep 01, 2017 95.66 95.68 95.35 95.36 10,066,955 -0.38(-0.40%)
Aug 31, 2017 95.62 95.77 95.61 95.74 5,779,036 +0.17(+0.17%)
Aug 30, 2017 95.48 95.57 95.44 95.57 3,269,268 +0.08(+0.08%)
Aug 29, 2017 95.77 95.81 95.44 95.49 4,445,511 +0.07(+0.07%)
Aug 28, 2017 95.40 95.46 95.26 95.42 6,606,400 +0.00(+0.00%)
Aug 25, 2017 95.26 95.48 95.22 95.42 6,971,237 +0.22(+0.23%)
Aug 24, 2017 95.26 95.35 95.16 95.20 3,721,588 -0.18(-0.19%)
Aug 23, 2017 95.22 95.39 95.15 95.38 5,830,854 +0.36(+0.38%)
Aug 22, 2017 95.08 95.09 94.97 95.02 3,036,724 -0.09(-0.10%)
Aug 21, 2017 95.13 95.15 95.03 95.11 4,657,091 +0.13(+0.14%)
Aug 18, 2017 95.28 95.29 94.95 94.98 5,526,832 -0.06(-0.07%)
Aug 17, 2017 94.94 95.13 94.85 95.04 11,399,214 +0.09(+0.10%)
Aug 16, 2017 94.70 95.10 94.70 94.95 6,592,902 +0.27(+0.28%)
Aug 15, 2017 94.60 94.74 94.55 94.68 5,982,964 -0.11(-0.12%)
Aug 14, 2017 94.80 94.98 94.75 94.79 3,876,228 -0.06(-0.07%)
Aug 11, 2017 94.70 94.87 94.54 94.85 13,859,294 +0.17(+0.18%)
Aug 10, 2017 94.74 94.81 94.52 94.68 10,229,964 -0.03(-0.03%)
Aug 09, 2017 94.92 94.96 94.70 94.71 9,483,613 +0.09(+0.10%)
Aug 08, 2017 94.98 95.00 94.60 94.62 12,693,570 -0.46(-0.48%)
Aug 07, 2017 95.06 95.12 94.93 95.07 13,739,809 +0.02(+0.02%)
Aug 04, 2017 95.18 95.18 94.92 95.05 6,472,935 -0.37(-0.39%)
Aug 03, 2017 95.34 95.47 95.33 95.42 8,282,784 +0.13(+0.14%)
Aug 02, 2017 95.39 95.48 95.26 95.29 8,547,179 -0.15(-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.