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

113.35 +0.10 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 119.89 119.95 119.58 119.64 23,880,998 -0.31(-0.26%)
Sep 29, 2021 120.31 120.57 119.84 119.95 16,630,338 -0.03(-0.02%)
Sep 28, 2021 120.56 120.56 119.96 119.98 22,224,370 -1.30(-1.07%)
Sep 27, 2021 121.08 121.37 121.00 121.28 14,570,870 -0.06(-0.05%)
Sep 24, 2021 121.46 121.55 121.21 121.34 12,005,902 -0.26(-0.21%)
Sep 23, 2021 122.05 122.05 121.41 121.60 16,495,815 -0.85(-0.69%)
Sep 22, 2021 122.11 122.50 122.03 122.44 17,677,756 +0.34(+0.28%)
Sep 21, 2021 122.13 122.21 122.01 122.10 17,607,018 -0.01(-0.01%)
Sep 20, 2021 121.75 122.16 121.75 122.11 19,481,072 +0.38(+0.31%)
Sep 17, 2021 121.67 121.77 121.50 121.73 17,534,750 -0.27(-0.22%)
Sep 16, 2021 121.81 122.08 121.74 122.00 18,104,938 -0.17(-0.14%)
Sep 15, 2021 122.27 122.31 121.99 122.17 15,783,216 -0.14(-0.12%)
Sep 14, 2021 122.10 122.54 122.02 122.32 18,402,784 +0.37(+0.30%)
Sep 13, 2021 121.92 122.11 121.90 121.95 14,632,753 +0.30(+0.24%)
Sep 10, 2021 121.88 121.95 121.49 121.65 11,982,854 -0.35(-0.29%)
Sep 09, 2021 121.38 122.06 121.27 122.00 20,542,052 +0.79(+0.65%)
Sep 08, 2021 121.03 121.30 120.87 121.21 17,840,968 +0.39(+0.32%)
Sep 07, 2021 120.96 120.96 120.61 120.83 15,868,836 -0.58(-0.47%)
Sep 03, 2021 121.33 121.49 121.25 121.40 8,541,030 -0.44(-0.36%)
Sep 02, 2021 121.74 121.84 121.59 121.84 13,145,480 +0.22(+0.18%)
Sep 01, 2021 121.71 121.76 121.30 121.63 17,822,094 +0.16(+0.13%)
Aug 31, 2021 121.71 121.90 120.64 121.47 17,680,864 -0.28(-0.23%)
Aug 30, 2021 121.42 121.79 121.40 121.75 10,158,244 +0.21(+0.17%)
Aug 27, 2021 121.00 121.59 120.82 121.54 12,998,730 +0.67(+0.56%)
Aug 26, 2021 121.05 121.07 120.71 120.87 16,344,353 -0.04(-0.03%)
Aug 25, 2021 121.22 121.32 120.76 120.90 17,302,244 -0.31(-0.26%)
Aug 24, 2021 121.38 121.47 121.12 121.22 15,352,243 -0.28(-0.23%)
Aug 23, 2021 121.50 121.61 121.38 121.50 13,437,933 +0.09(+0.07%)
Aug 20, 2021 121.46 121.55 121.25 121.41 12,016,071 +0.08(+0.07%)
Aug 19, 2021 121.24 121.42 121.06 121.33 17,467,086 +0.28(+0.23%)
Aug 18, 2021 121.14 121.30 120.84 121.05 10,174,343 -0.08(-0.07%)
Aug 17, 2021 121.15 121.32 121.04 121.13 17,589,798 -0.21(-0.18%)
Aug 16, 2021 121.57 121.79 121.32 121.34 16,934,010 +0.07(+0.06%)
Aug 13, 2021 120.76 121.31 120.66 121.27 19,878,774 +0.81(+0.67%)
Aug 12, 2021 120.30 120.49 120.19 120.46 16,254,719 +0.17(+0.14%)
Aug 11, 2021 120.11 120.60 119.92 120.29 17,712,768 +0.19(+0.16%)
Aug 10, 2021 120.52 120.53 120.10 120.11 13,481,787 -0.27(-0.22%)
Aug 09, 2021 120.92 121.03 120.38 120.38 15,779,760 -0.52(-0.43%)
Aug 06, 2021 121.19 121.34 120.88 120.89 9,625,430 -1.00(-0.82%)
Aug 05, 2021 122.20 122.22 121.86 121.89 15,550,419 -0.50(-0.41%)
Aug 04, 2021 122.66 122.80 121.85 122.39 16,135,520 +0.03(+0.02%)
Aug 03, 2021 122.27 122.46 122.22 122.37 14,615,728 +0.13(+0.10%)
Aug 02, 2021 122.03 122.56 121.96 122.24 13,413,857 +0.35(+0.29%)
Jul 30, 2021 121.84 122.04 121.82 121.89 12,718,936 +0.10(+0.08%)
Jul 29, 2021 121.77 121.89 121.67 121.79 17,662,628 -0.35(-0.29%)
Jul 28, 2021 121.67 122.15 121.55 122.14 13,642,040 +0.22(+0.18%)
Jul 27, 2021 121.83 121.92 121.58 121.92 11,723,196 +0.52(+0.43%)
Jul 26, 2021 121.78 121.78 121.33 121.41 9,690,723 -0.27(-0.22%)
Jul 23, 2021 121.25 121.68 121.21 121.67 12,782,414 -0.05(-0.04%)
Jul 22, 2021 121.33 121.79 121.23 121.73 6,778,806 +0.50(+0.41%)
Jul 21, 2021 121.20 121.37 121.01 121.23 25,025,258 -0.43(-0.35%)
Jul 20, 2021 122.21 122.36 121.49 121.66 28,043,370 -0.17(-0.14%)
Jul 19, 2021 121.57 121.95 121.51 121.83 24,335,048 +0.87(+0.72%)
Jul 16, 2021 120.81 121.10 120.81 120.96 10,739,572 -0.17(-0.14%)
Jul 15, 2021 121.18 121.24 120.78 121.13 17,696,416 +0.26(+0.22%)
Jul 14, 2021 120.65 120.89 120.64 120.87 16,090,682 +0.56(+0.46%)
Jul 13, 2021 120.89 120.95 120.11 120.31 22,286,090 -0.45(-0.37%)
Jul 12, 2021 120.94 121.00 120.67 120.76 14,034,336 -0.06(-0.05%)
Jul 09, 2021 120.81 120.88 120.73 120.82 15,128,266 -0.51(-0.42%)
Jul 08, 2021 121.23 121.52 121.13 121.33 19,521,734 +0.06(+0.05%)
Jul 07, 2021 121.10 121.43 120.97 121.27 18,860,604 +0.41(+0.34%)
Jul 06, 2021 120.56 121.14 120.56 120.86 12,832,185 +0.44(+0.37%)
Jul 02, 2021 120.11 120.43 120.04 120.42 7,695,169 +0.34(+0.28%)
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.