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

107.63 -0.18 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 107.87 107.92 107.61 107.63 18,279,956 -0.18(-0.17%)
Mar 15, 2024 107.83 107.96 107.62 107.81 34,525,584 +0.03(+0.03%)
Mar 14, 2024 108.25 108.25 107.70 107.78 48,815,408 -0.80(-0.74%)
Mar 13, 2024 108.72 108.94 108.54 108.58 31,353,916 -0.11(-0.10%)
Mar 12, 2024 108.87 108.96 108.59 108.69 31,152,120 -0.35(-0.32%)
Mar 11, 2024 109.04 109.29 108.87 109.04 25,360,244 +0.02(+0.02%)
Mar 08, 2024 109.09 109.30 108.92 109.02 29,591,126 +0.15(+0.14%)
Mar 07, 2024 108.99 109.03 108.60 108.87 22,875,152 +0.27(+0.25%)
Mar 06, 2024 108.55 108.96 108.52 108.60 33,277,576 +0.29(+0.27%)
Mar 05, 2024 108.29 108.60 108.14 108.31 33,394,222 +0.59(+0.55%)
Mar 04, 2024 107.63 107.87 107.55 107.72 31,471,492 -0.20(-0.19%)
Mar 01, 2024 107.04 108.03 106.75 107.92 42,971,648 +0.65(+0.61%)
Feb 29, 2024 107.33 107.75 107.13 107.27 46,122,768 +0.10(+0.09%)
Feb 28, 2024 107.05 107.24 107.00 107.17 32,833,448 -0.01(-0.01%)
Feb 27, 2024 107.26 107.45 107.11 107.18 33,576,428 -0.15(-0.14%)
Feb 26, 2024 107.69 107.69 107.09 107.33 26,794,094 -0.34(-0.31%)
Feb 23, 2024 107.40 107.82 107.34 107.67 30,397,408 +0.32(+0.30%)
Feb 22, 2024 107.34 107.54 107.21 107.35 28,810,494 +0.17(+0.16%)
Feb 21, 2024 107.53 107.53 107.03 107.18 23,993,792 -0.27(-0.25%)
Feb 20, 2024 107.45 107.55 107.23 107.45 22,468,764 +0.36(+0.34%)
Feb 16, 2024 106.97 107.20 106.85 107.09 26,510,188 -0.39(-0.36%)
Feb 15, 2024 107.69 107.70 107.23 107.48 33,685,272 +0.39(+0.36%)
Feb 14, 2024 106.71 107.13 106.69 107.09 42,587,740 +0.50(+0.47%)
Feb 13, 2024 106.81 106.99 106.47 106.59 41,646,216 -1.19(-1.10%)
Feb 12, 2024 107.83 107.87 107.47 107.78 30,540,496 +0.01(+0.01%)
Feb 09, 2024 107.62 107.84 107.61 107.77 19,098,932 -0.14(-0.13%)
Feb 08, 2024 108.14 108.18 107.80 107.90 26,159,422 -0.56(-0.51%)
Feb 07, 2024 108.52 108.91 108.36 108.46 23,660,630 -0.32(-0.29%)
Feb 06, 2024 108.35 108.96 108.32 108.78 26,491,952 +0.61(+0.56%)
Feb 05, 2024 108.45 108.46 107.92 108.17 39,410,228 -1.05(-0.96%)
Feb 02, 2024 109.07 109.31 108.82 109.22 39,750,144 -1.01(-0.91%)
Feb 01, 2024 110.11 110.50 109.70 110.23 42,634,220 +0.85(+0.77%)
Jan 31, 2024 109.57 109.85 109.08 109.38 45,055,624 +0.28(+0.25%)
Jan 30, 2024 109.03 109.12 108.55 109.10 30,978,008 +0.35(+0.32%)
Jan 29, 2024 108.75 108.99 108.54 108.75 27,474,998 +0.45(+0.41%)
Jan 26, 2024 108.65 108.67 108.27 108.31 26,834,654 -0.31(-0.28%)
Jan 25, 2024 108.48 108.66 108.26 108.62 39,769,064 +0.72(+0.66%)
Jan 24, 2024 108.61 108.67 107.81 107.90 27,021,930 -0.21(-0.19%)
Jan 23, 2024 108.26 108.26 107.89 108.11 25,623,152 -0.40(-0.37%)
Jan 22, 2024 108.70 108.78 108.38 108.51 17,807,506 +0.30(+0.28%)
Jan 19, 2024 108.06 108.24 107.67 108.21 25,893,344 +0.11(+0.10%)
Jan 18, 2024 108.48 108.54 107.98 108.10 29,083,584 -0.21(-0.19%)
Jan 17, 2024 108.29 108.47 107.92 108.31 34,662,384 -0.23(-0.21%)
Jan 16, 2024 109.06 109.20 108.32 108.54 27,320,370 -1.11(-1.01%)
Jan 12, 2024 109.76 110.06 109.34 109.65 30,828,384 +0.24(+0.22%)
Jan 11, 2024 108.94 109.55 108.61 109.41 51,470,816 +0.66(+0.60%)
Jan 10, 2024 109.26 109.37 108.69 108.75 32,636,266 -0.14(-0.13%)
Jan 09, 2024 108.54 109.00 108.48 108.89 55,563,068 +0.19(+0.17%)
Jan 08, 2024 107.98 108.76 107.96 108.70 29,392,922 +0.82(+0.76%)
Jan 05, 2024 107.94 108.78 107.80 107.88 24,561,552 -0.39(-0.36%)
Jan 04, 2024 108.22 108.47 108.09 108.27 43,422,064 -0.61(-0.56%)
Jan 03, 2024 108.32 108.98 108.14 108.87 35,640,080 -0.25(-0.23%)
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.