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

128.90 USD +0.84 (+0.66%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 128.68 129.11 128.62 128.90 21,504,735 +0.84(+0.66%)
Jan 20, 2022 128.29 128.50 127.93 128.06 22,915,789 -0.07(-0.05%)
Jan 19, 2022 128.27 128.68 128.10 128.13 16,105,392 +0.20(+0.16%)
Jan 18, 2022 128.42 128.49 127.87 127.93 15,266,701 -1.23(-0.95%)
Jan 14, 2022 129.16 0 -1.15(-0.88%)
Jan 13, 2022 130.11 130.32 129.68 130.31 13,691,189 +0.41(+0.32%)
Jan 12, 2022 130.23 130.38 129.89 129.90 12,733,161 -0.09(-0.07%)
Jan 11, 2022 129.61 130.07 129.48 129.99 17,230,984 +0.39(+0.30%)
Jan 10, 2022 129.40 129.68 129.03 129.60 14,254,017 -0.12(-0.09%)
Jan 07, 2022 130.11 130.20 129.47 129.72 17,750,856 -0.56(-0.43%)
Jan 06, 2022 130.18 130.48 130.00 130.28 19,336,341 -0.17(-0.13%)
Jan 05, 2022 131.48 131.48 130.42 130.45 16,107,524 -0.77(-0.59%)
Jan 04, 2022 130.94 131.24 130.69 131.22 19,219,882 +0.11(+0.08%)
Jan 03, 2022 131.78 131.79 131.11 131.11 18,199,504 -1.41(-1.06%)
Dec 31, 2021 132.73 133.02 132.45 132.52 8,514,605 -0.20(-0.15%)
Dec 30, 2021 132.38 132.75 132.10 132.72 5,566,905 +0.53(+0.40%)
Dec 29, 2021 132.38 132.51 132.00 132.19 7,263,075 -0.73(-0.55%)
Dec 28, 2021 133.36 133.41 132.74 132.92 6,864,295 -0.17(-0.13%)
Dec 27, 2021 132.74 133.20 132.68 133.09 8,744,183 +0.39(+0.29%)
Dec 23, 2021 132.77 132.82 132.42 132.70 8,401,173 -0.20(-0.15%)
Dec 22, 2021 132.87 132.90 132.56 132.90 7,850,970 +0.21(+0.16%)
Dec 21, 2021 131.48 132.70 131.48 132.69 12,933,313 +0.26(+0.20%)
Dec 20, 2021 132.77 132.90 132.35 132.43 12,931,387 -0.58(-0.44%)
Dec 17, 2021 132.85 133.14 132.85 133.01 8,753,083 +0.31(+0.23%)
Dec 16, 2021 132.78 133.10 132.52 132.70 9,750,200 -0.26(-0.20%)
Dec 15, 2021 132.37 133.03 132.32 132.96 20,585,139 +0.17(+0.13%)
Dec 14, 2021 133.03 133.17 132.61 132.79 17,725,409 -0.60(-0.45%)
Dec 13, 2021 133.32 133.70 133.28 133.39 10,264,237 +0.60(+0.45%)
Dec 10, 2021 133.29 133.33 132.73 132.79 12,906,505 +0.15(+0.11%)
Dec 09, 2021 132.94 133.15 132.59 132.64 12,513,348 -0.11(-0.08%)
Dec 08, 2021 133.30 133.77 132.54 132.75 17,768,939 -0.89(-0.67%)
Dec 07, 2021 133.64 134.07 133.48 133.64 17,338,308 +0.06(+0.04%)
Dec 06, 2021 134.21 134.24 133.51 133.58 25,528,922 -0.68(-0.51%)
Dec 03, 2021 133.12 134.56 133.07 134.26 25,740,113 +1.11(+0.83%)
Dec 02, 2021 132.87 133.23 132.60 133.15 17,305,903 +0.31(+0.23%)
Dec 01, 2021 132.77 132.96 132.35 132.84 18,070,813 -0.22(-0.17%)
Nov 30, 2021 133.23 133.73 133.23 133.06 28,873,421 +0.29(+0.22%)
Nov 29, 2021 132.14 132.87 132.05 132.77 21,231,706 +0.09(+0.07%)
Nov 26, 2021 132.02 132.74 131.81 132.68 14,399,316 +1.07(+0.81%)
Nov 24, 2021 130.96 131.63 130.81 131.61 14,019,917 +0.63(+0.48%)
Nov 23, 2021 131.61 132.23 130.98 130.98 11,180,463 -0.94(-0.71%)
Nov 22, 2021 132.55 132.76 131.87 131.92 13,746,416 -1.16(-0.87%)
Nov 19, 2021 132.90 133.21 132.89 133.08 17,682,920 +0.50(+0.38%)
Nov 18, 2021 132.19 132.60 132.18 132.58 14,086,146 +0.30(+0.23%)
Nov 17, 2021 131.60 132.32 131.49 132.28 14,541,073 +0.53(+0.40%)
Nov 16, 2021 131.89 132.35 131.68 131.75 18,707,772 -0.22(-0.17%)
Nov 15, 2021 132.85 132.90 131.96 131.97 12,353,445 -1.01(-0.76%)
Nov 12, 2021 133.30 133.42 132.79 132.98 11,947,113 -0.14(-0.11%)
Nov 11, 2021 133.54 133.68 133.05 133.12 6,218,945 -0.38(-0.28%)
Nov 10, 2021 134.67 133.50 23,428,001 -1.38(-1.02%)
Nov 09, 2021 135.21 135.31 134.86 134.88 18,166,443 +0.36(+0.27%)
Nov 08, 2021 134.69 134.71 134.34 134.52 8,494,179 -0.31(-0.23%)
Nov 05, 2021 134.34 135.00 134.26 134.83 15,840,444 +0.98(+0.73%)
Nov 04, 2021 133.30 134.03 133.30 133.85 20,135,508 +0.70(+0.53%)
Nov 03, 2021 133.63 133.74 132.90 133.15 11,847,703 -0.34(-0.25%)
Nov 02, 2021 132.98 133.57 132.98 133.49 18,047,603 +0.51(+0.38%)
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.