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 29, 2021 119.94 120.37 119.54 120.10 20,470,998 -0.19(-0.15%)
Jan 28, 2021 120.49 120.62 120.25 120.29 19,077,058 -0.19(-0.16%)
Jan 27, 2021 120.83 120.85 120.44 120.48 15,606,210 -0.21(-0.18%)
Jan 26, 2021 120.47 120.85 120.42 120.70 13,465,853 -0.01(-0.01%)
Jan 25, 2021 120.41 120.78 120.39 120.70 16,487,998 +0.51(+0.43%)
Jan 22, 2021 120.25 120.38 120.11 120.19 18,063,004 -0.09(-0.07%)
Jan 21, 2021 120.25 120.39 120.10 120.28 28,320,920 -0.48(-0.40%)
Jan 20, 2021 120.77 120.91 120.70 120.76 13,794,917 -0.03(-0.03%)
Jan 19, 2021 120.54 120.88 120.50 120.79 14,460,138 +0.21(+0.18%)
Jan 15, 2021 120.67 120.91 120.49 120.58 15,445,914 +0.19(+0.15%)
Jan 14, 2021 120.94 121.02 120.32 120.39 24,895,672 -0.52(-0.43%)
Jan 13, 2021 120.25 121.02 120.22 120.92 18,618,472 +0.93(+0.78%)
Jan 12, 2021 119.67 120.05 119.34 119.99 18,929,490 +0.26(+0.21%)
Jan 11, 2021 120.01 120.01 119.72 119.73 8,532,832 -0.51(-0.43%)
Jan 08, 2021 120.26 120.36 119.97 120.25 15,062,834 -0.09(-0.07%)
Jan 07, 2021 120.07 120.41 120.05 120.33 13,417,983 -0.02(-0.01%)
Jan 06, 2021 120.26 120.44 119.93 120.35 21,605,710 -0.98(-0.81%)
Jan 05, 2021 121.40 121.40 120.94 121.33 18,396,908 -0.39(-0.32%)
Jan 04, 2021 122.13 122.13 121.67 121.72 16,812,808 -0.62(-0.51%)
Dec 31, 2020 122.34 122.34 122.34 6,032,489 +0.03(+0.02%)
Dec 30, 2020 122.13 122.33 122.04 122.32 6,032,489 +0.16(+0.13%)
Dec 29, 2020 121.88 122.17 121.88 122.16 7,431,003 +0.05(+0.04%)
Dec 28, 2020 121.85 122.14 121.79 122.11 7,088,374 +0.08(+0.07%)
Dec 24, 2020 121.77 122.08 121.77 122.03 3,835,313 +0.42(+0.34%)
Dec 23, 2020 121.27 121.62 121.03 121.61 8,527,723 +0.03(+0.02%)
Dec 22, 2020 121.51 121.60 121.33 121.58 11,546,348 +0.34(+0.28%)
Dec 21, 2020 121.46 121.47 121.04 121.25 13,463,712 -0.24(-0.20%)
Dec 18, 2020 121.77 121.80 121.35 121.48 9,915,024 -0.09(-0.07%)
Dec 17, 2020 121.80 121.86 121.32 121.57 13,930,916 +0.18(+0.15%)
Dec 16, 2020 121.25 121.64 120.99 121.40 13,944,899 -0.10(-0.08%)
Dec 15, 2020 121.25 121.52 121.18 121.49 13,863,995 +0.24(+0.20%)
Dec 14, 2020 121.08 121.38 120.98 121.25 9,055,223 -0.09(-0.07%)
Dec 11, 2020 121.22 121.37 121.03 121.34 10,207,932 +0.12(+0.10%)
Dec 10, 2020 120.72 121.24 120.71 121.22 15,304,214 +0.60(+0.50%)
Dec 09, 2020 120.74 120.74 120.32 120.62 23,559,736 -0.44(-0.37%)
Dec 08, 2020 121.42 121.49 121.01 121.06 14,478,466 -0.14(-0.12%)
Dec 07, 2020 121.40 121.53 121.16 121.20 18,890,204 +0.11(+0.09%)
Dec 04, 2020 121.22 121.40 120.95 121.10 14,165,685 -0.67(-0.55%)
Dec 03, 2020 121.67 122.01 121.52 121.77 21,233,676 +0.48(+0.39%)
Dec 02, 2020 121.50 121.54 121.08 121.29 17,691,490 -0.41(-0.33%)
Dec 01, 2020 122.02 122.22 121.52 121.70 21,420,312 -0.46(-0.38%)
Nov 30, 2020 121.83 122.19 121.69 122.16 13,440,096 +0.42(+0.35%)
Nov 27, 2020 121.58 121.80 121.52 121.74 3,859,665 +0.43(+0.36%)
Nov 25, 2020 121.38 121.41 121.19 121.30 7,606,198 +0.07(+0.06%)
Nov 24, 2020 121.47 121.54 121.21 121.23 12,701,214 -0.27(-0.22%)
Nov 23, 2020 121.44 121.57 121.34 121.51 9,803,900 +0.15(+0.12%)
Nov 20, 2020 121.21 121.52 121.00 121.36 20,754,546 -0.11(-0.09%)
Nov 19, 2020 121.03 121.60 120.95 121.46 18,259,686 +0.67(+0.55%)
Nov 18, 2020 120.71 120.92 120.66 120.79 13,465,249 +0.26(+0.21%)
Nov 17, 2020 120.32 120.64 120.20 120.54 13,413,097 +0.39(+0.32%)
Nov 16, 2020 119.80 120.19 119.73 120.15 14,445,237 +0.39(+0.32%)
Nov 13, 2020 119.77 119.92 119.64 119.76 9,361,345 +0.14(+0.12%)
Nov 12, 2020 119.25 119.62 119.15 119.62 19,148,146 +0.48(+0.40%)
Nov 11, 2020 119.09 119.17 118.83 119.14 4,266,099 +0.22(+0.19%)
Nov 10, 2020 118.93 119.42 118.89 118.92 21,368,022 -0.31(-0.26%)
Nov 09, 2020 120.14 120.24 119.21 119.23 24,116,018 -0.91(-0.76%)
Nov 06, 2020 120.21 120.26 119.92 120.14 13,349,107 -0.38(-0.31%)
Nov 05, 2020 120.45 120.70 120.28 120.52 16,266,947 +0.45(+0.37%)
Nov 04, 2020 119.63 120.17 119.58 120.07 22,694,014 +1.77(+1.50%)
Nov 03, 2020 118.13 118.33 118.01 118.30 13,219,890 +0.12(+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.