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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 120.28 120.55 120.03 120.09 9,395,885 -0.18(-0.15%)
Dec 30, 2021 119.96 120.30 119.71 120.27 6,143,092 +0.48(+0.40%)
Dec 29, 2021 119.96 120.08 119.62 119.79 8,014,819 -0.66(-0.55%)
Dec 28, 2021 120.85 120.90 120.29 120.45 7,574,764 -0.15(-0.13%)
Dec 27, 2021 120.29 120.71 120.23 120.61 9,649,225 +0.35(+0.29%)
Dec 23, 2021 120.32 120.36 120.00 120.25 9,270,713 -0.18(-0.15%)
Dec 22, 2021 120.41 120.44 120.13 120.44 8,663,563 +0.19(+0.16%)
Dec 21, 2021 119.15 120.25 119.15 120.24 14,271,939 +0.23(+0.20%)
Dec 20, 2021 120.32 120.44 119.94 120.01 14,269,814 -0.53(-0.44%)
Dec 17, 2021 120.39 120.65 120.39 120.53 9,659,046 +0.28(+0.23%)
Dec 16, 2021 120.33 120.62 120.09 120.25 10,759,367 -0.00(-0.00%)
Dec 15, 2021 119.72 120.32 119.68 120.26 22,759,572 +0.15(+0.13%)
Dec 14, 2021 120.32 120.45 119.94 120.10 19,597,762 -0.54(-0.45%)
Dec 13, 2021 120.58 120.92 120.55 120.65 11,348,460 +0.54(+0.45%)
Dec 10, 2021 120.56 120.59 120.05 120.10 14,269,834 +0.13(+0.11%)
Dec 09, 2021 120.24 120.43 119.94 119.97 13,835,147 -0.10(-0.08%)
Dec 08, 2021 120.56 120.99 119.88 120.07 19,645,894 -0.81(-0.67%)
Dec 07, 2021 120.87 121.26 120.73 120.87 19,169,774 +0.05(+0.04%)
Dec 06, 2021 121.39 121.41 120.75 120.82 28,225,570 -0.62(-0.51%)
Dec 03, 2021 120.40 121.70 120.36 121.43 28,459,070 +1.00(+0.83%)
Dec 02, 2021 120.18 120.50 119.93 120.43 19,133,946 +0.28(+0.23%)
Dec 01, 2021 120.08 120.25 119.70 120.15 19,979,652 +0.02(+0.01%)
Nov 30, 2021 120.28 120.74 120.28 120.13 31,980,792 +0.26(+0.22%)
Nov 29, 2021 119.30 119.96 119.22 119.87 23,516,672 +0.08(+0.07%)
Nov 26, 2021 119.19 119.84 119.00 119.79 15,948,977 +0.97(+0.81%)
Nov 24, 2021 118.23 118.84 118.10 118.82 15,528,747 +0.57(+0.48%)
Nov 23, 2021 118.82 119.38 118.25 118.25 12,383,710 -0.85(-0.71%)
Nov 22, 2021 119.67 119.86 119.05 119.10 15,225,812 -1.05(-0.87%)
Nov 19, 2021 119.99 120.27 119.98 120.15 19,585,964 +0.45(+0.38%)
Nov 18, 2021 119.35 119.72 119.34 119.70 15,602,104 +0.27(+0.23%)
Nov 17, 2021 118.81 119.46 118.71 119.43 16,105,990 +0.48(+0.40%)
Nov 16, 2021 119.08 119.49 118.89 118.95 20,721,112 -0.20(-0.17%)
Nov 15, 2021 119.94 119.99 119.13 119.15 13,682,929 -0.91(-0.76%)
Nov 12, 2021 120.35 120.46 119.89 120.06 13,232,867 -0.13(-0.11%)
Nov 11, 2021 120.56 120.69 120.12 120.19 6,888,231 -0.34(-0.28%)
Nov 10, 2021 121.58 120.53 25,949,332 -1.25(-1.02%)
Nov 09, 2021 122.07 122.16 121.76 121.78 20,121,526 +0.33(+0.27%)
Nov 08, 2021 121.60 121.62 121.29 121.45 9,408,327 -0.28(-0.23%)
Nov 05, 2021 121.29 121.88 121.22 121.73 17,545,200 +0.88(+0.73%)
Nov 04, 2021 120.35 121.01 120.35 120.84 22,302,502 +0.63(+0.53%)
Nov 03, 2021 120.65 120.74 119.99 120.21 13,122,758 -0.31(-0.25%)
Nov 02, 2021 120.06 120.59 120.06 120.52 19,989,854 +0.46(+0.38%)
Nov 01, 2021 119.72 120.14 119.79 120.06 13,174,312 -0.22(-0.18%)
Oct 29, 2021 119.85 120.49 119.80 120.27 19,274,814 -0.06(-0.05%)
Oct 28, 2021 120.48 120.63 120.10 120.34 20,630,404 -0.18(-0.15%)
Oct 27, 2021 120.32 120.80 120.06 120.52 17,677,204 +0.73(+0.61%)
Oct 26, 2021 119.59 119.81 119.79 11,209,678 +0.51(+0.43%)
Oct 25, 2021 119.21 119.51 119.17 119.27 9,107,592 +0.05(+0.05%)
Oct 22, 2021 119.02 119.34 118.92 119.22 15,326,452 +0.48(+0.40%)
Oct 21, 2021 118.94 118.99 118.63 118.74 14,707,612 -0.25(-0.21%)
Oct 20, 2021 119.22 119.40 118.97 119.00 15,326,535 -0.29(-0.24%)
Oct 19, 2021 119.64 119.69 119.28 119.28 13,554,171 -0.66(-0.55%)
Oct 18, 2021 119.84 120.11 119.58 119.94 12,796,300 -0.10(-0.08%)
Oct 15, 2021 120.03 120.09 119.84 120.04 14,573,524 -0.43(-0.36%)
Oct 14, 2021 120.12 120.47 120.04 120.47 17,612,470 +0.57(+0.47%)
Oct 13, 2021 119.49 119.94 119.44 119.91 20,265,286 +0.60(+0.51%)
Oct 12, 2021 119.02 119.35 118.80 119.30 22,217,854 +0.76(+0.64%)
Oct 11, 2021 118.56 118.80 118.53 118.54 4,813,185 -0.23(-0.19%)
Oct 08, 2021 119.19 119.22 118.68 118.77 10,076,311 -0.55(-0.46%)
Oct 07, 2021 119.59 119.68 119.28 119.32 17,540,908 -0.53(-0.44%)
Oct 06, 2021 119.84 119.96 119.64 119.85 15,376,963 +0.04(+0.03%)
Oct 05, 2021 120.20 120.30 119.81 119.81 16,242,365 -0.50(-0.41%)
Oct 04, 2021 120.23 120.44 120.07 120.31 14,350,947 -0.20(-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.