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, 2019 108.11 108.43 107.98 108.36 21,392,992 +0.65(+0.61%)
Oct 30, 2019 107.30 107.77 107.27 107.71 14,452,628 +0.38(+0.36%)
Oct 29, 2019 107.56 107.66 107.32 107.32 10,886,158 -0.28(-0.26%)
Oct 28, 2019 107.59 107.71 107.52 107.60 10,703,349 -0.32(-0.30%)
Oct 25, 2019 108.16 108.16 107.78 107.93 7,381,450 -0.19(-0.17%)
Oct 24, 2019 107.99 108.23 107.99 108.11 10,851,256 +0.24(+0.22%)
Oct 23, 2019 108.02 108.07 107.83 107.88 5,876,530 +0.06(+0.06%)
Oct 22, 2019 107.96 107.98 107.65 107.82 6,871,169 +0.19(+0.17%)
Oct 21, 2019 107.67 107.76 107.59 107.63 7,610,921 -0.25(-0.23%)
Oct 18, 2019 107.88 108.05 107.80 107.88 7,143,730 +0.14(+0.13%)
Oct 17, 2019 107.60 107.92 107.51 107.74 6,891,747 +0.15(+0.14%)
Oct 16, 2019 107.54 107.68 107.34 107.59 9,185,228 +0.12(+0.11%)
Oct 15, 2019 107.80 107.80 107.39 107.47 15,617,695 -0.29(-0.27%)
Oct 14, 2019 107.67 107.80 107.50 107.76 2,683,027 +0.36(+0.33%)
Oct 11, 2019 107.32 107.56 106.95 107.40 13,036,751 -0.20(-0.18%)
Oct 10, 2019 107.88 107.93 107.47 107.60 9,631,939 -0.64(-0.59%)
Oct 09, 2019 108.42 108.42 108.00 108.23 11,702,683 +0.04(+0.04%)
Oct 08, 2019 108.53 108.60 108.16 108.19 10,177,629 -0.09(-0.09%)
Oct 07, 2019 108.53 108.61 108.27 108.28 8,448,227 -0.55(-0.51%)
Oct 04, 2019 108.63 108.83 108.56 108.83 10,911,181 +0.45(+0.41%)
Oct 03, 2019 108.12 108.54 108.12 108.39 16,483,269 +0.43(+0.39%)
Oct 02, 2019 107.97 108.05 107.73 107.96 13,408,733 -0.04(-0.04%)
Oct 01, 2019 107.38 108.32 107.38 108.00 15,674,833 +0.12(+0.11%)
Sep 30, 2019 107.44 107.90 107.35 107.88 12,787,175 +0.36(+0.33%)
Sep 27, 2019 107.60 107.66 107.41 107.52 10,242,700 +0.02(+0.02%)
Sep 26, 2019 107.63 107.70 107.47 107.50 9,909,058 +0.23(+0.21%)
Sep 25, 2019 107.71 107.78 107.16 107.27 16,960,058 -0.61(-0.56%)
Sep 24, 2019 107.82 108.02 107.72 107.88 14,935,202 +0.34(+0.32%)
Sep 23, 2019 107.80 107.96 107.52 107.54 11,257,644 -0.08(-0.07%)
Sep 20, 2019 107.21 107.67 107.10 107.62 12,354,508 +0.74(+0.69%)
Sep 19, 2019 106.97 107.14 106.80 106.88 10,685,876 +0.30(+0.29%)
Sep 18, 2019 106.69 107.02 106.23 106.58 10,827,093 +0.26(+0.25%)
Sep 17, 2019 106.00 106.46 105.92 106.31 14,748,429 +0.27(+0.25%)
Sep 16, 2019 105.89 106.14 105.72 106.04 13,547,822 +0.53(+0.51%)
Sep 13, 2019 106.08 106.28 105.51 105.51 10,616,943 -0.96(-0.90%)
Sep 12, 2019 107.19 107.27 106.40 106.47 13,035,335 -0.14(-0.14%)
Sep 11, 2019 106.63 106.90 106.55 106.61 9,649,443 -0.08(-0.08%)
Sep 10, 2019 107.45 107.46 106.69 106.69 11,655,541 -0.91(-0.84%)
Sep 09, 2019 107.87 107.95 107.60 107.60 8,530,649 -0.80(-0.73%)
Sep 06, 2019 108.18 108.48 108.13 108.39 10,534,461 +0.39(+0.36%)
Sep 05, 2019 108.28 108.52 107.83 108.01 22,502,756 -0.80(-0.73%)
Sep 04, 2019 108.38 108.92 108.38 108.80 10,047,467 +0.20(+0.19%)
Sep 03, 2019 108.63 108.92 108.26 108.60 26,805,074 -0.10(-0.09%)
Aug 30, 2019 108.59 108.73 108.38 108.70 10,253,819 -0.02(-0.02%)
Aug 29, 2019 108.92 108.95 108.32 108.72 21,210,780 -0.24(-0.22%)
Aug 28, 2019 109.20 109.26 108.87 108.95 10,588,108 +0.00(+0.00%)
Aug 27, 2019 108.66 109.04 108.66 108.95 15,082,782 +0.58(+0.54%)
Aug 26, 2019 108.43 108.63 108.20 108.37 7,471,841 +0.01(+0.01%)
Aug 23, 2019 107.85 108.62 107.83 108.36 9,477,469 +0.40(+0.37%)
Aug 22, 2019 108.24 108.45 107.92 107.97 8,358,294 -0.40(-0.37%)
Aug 21, 2019 107.92 108.64 107.92 108.36 11,071,709 +0.19(+0.18%)
Aug 20, 2019 107.90 108.21 107.79 108.17 13,510,739 +0.62(+0.58%)
Aug 19, 2019 107.33 107.70 107.18 107.54 8,562,393 -0.36(-0.33%)
Aug 16, 2019 107.45 107.94 107.24 107.90 12,855,399 +0.19(+0.18%)
Aug 15, 2019 107.31 108.03 107.22 107.70 14,061,265 +0.52(+0.49%)
Aug 14, 2019 107.27 107.35 107.04 107.18 10,748,567 +0.31(+0.29%)
Aug 13, 2019 107.03 107.14 106.72 106.87 12,980,645 -0.08(-0.08%)
Aug 12, 2019 106.59 107.04 106.56 106.95 9,299,477 +0.67(+0.63%)
Aug 09, 2019 106.60 106.63 106.25 106.29 7,554,722 -0.31(-0.29%)
Aug 08, 2019 106.15 106.64 105.94 106.60 9,898,436 +0.29(+0.27%)
Aug 07, 2019 106.73 106.89 106.22 106.31 29,200,980 -0.02(-0.02%)
Aug 06, 2019 105.98 106.37 105.77 106.33 17,679,026 +0.66(+0.62%)
Aug 05, 2019 105.92 105.92 105.60 105.67 15,066,624 +0.08(+0.07%)
Aug 02, 2019 105.45 105.62 105.36 105.59 17,334,460 +0.11(+0.10%)
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.