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 (%)
May 29, 2020 114.34 114.93 114.17 114.92 16,190,251 +0.74(+0.65%)
May 28, 2020 113.97 114.35 113.68 114.17 14,200,847 +0.09(+0.08%)
May 27, 2020 113.97 114.12 113.77 114.08 11,723,415 +0.47(+0.41%)
May 26, 2020 113.96 114.16 113.57 113.61 14,779,944 -0.16(-0.14%)
May 22, 2020 113.78 114.01 113.61 113.77 14,414,477 +0.00(+0.00%)
May 21, 2020 114.02 114.02 113.64 113.77 12,705,334 -0.09(-0.08%)
May 20, 2020 112.95 113.91 112.85 113.85 17,311,184 +1.24(+1.10%)
May 19, 2020 112.57 112.86 112.20 112.62 15,542,742 +0.09(+0.08%)
May 18, 2020 112.17 113.16 112.17 112.53 17,576,194 +0.64(+0.57%)
May 15, 2020 111.50 111.95 111.39 111.89 20,664,784 +0.39(+0.35%)
May 14, 2020 110.98 111.52 110.55 111.50 19,505,630 +0.91(+0.83%)
May 13, 2020 110.80 111.03 110.49 110.59 15,399,186 +0.25(+0.23%)
May 12, 2020 110.69 110.72 109.83 110.34 21,552,894 +1.05(+0.96%)
May 11, 2020 110.01 110.14 109.26 109.28 14,171,016 -0.97(-0.88%)
May 08, 2020 110.39 110.61 110.00 110.25 14,116,122 -0.53(-0.48%)
May 07, 2020 110.80 110.98 110.45 110.78 12,860,656 +0.30(+0.27%)
May 06, 2020 111.32 111.37 110.29 110.48 12,250,095 -1.25(-1.12%)
May 05, 2020 111.75 112.04 111.56 111.74 8,350,719 -0.15(-0.13%)
May 04, 2020 111.88 112.24 111.73 111.89 10,875,835 +0.17(+0.16%)
May 01, 2020 112.03 112.23 111.27 111.71 17,740,852 -0.44(-0.40%)
Apr 30, 2020 112.64 113.01 112.10 112.16 16,795,486 -0.76(-0.68%)
Apr 29, 2020 112.74 113.08 112.62 112.92 8,521,569 +0.74(+0.66%)
Apr 28, 2020 112.36 112.49 112.07 112.18 10,633,831 +0.30(+0.27%)
Apr 27, 2020 112.86 112.96 111.85 111.88 13,583,827 -0.91(-0.81%)
Apr 24, 2020 112.69 113.05 112.19 112.79 17,258,698 -0.08(-0.07%)
Apr 23, 2020 112.81 113.08 112.62 112.87 6,718,558 +0.48(+0.43%)
Apr 22, 2020 112.32 112.53 111.93 112.39 22,984,090 +0.07(+0.06%)
Apr 21, 2020 112.62 112.99 111.74 112.32 18,595,492 -0.40(-0.35%)
Apr 20, 2020 112.90 112.99 112.21 112.72 13,886,649 -0.64(-0.57%)
Apr 17, 2020 114.03 114.15 112.82 113.36 12,885,113 +0.37(+0.33%)
Apr 16, 2020 113.42 113.81 112.91 112.99 14,490,915 -0.56(-0.50%)
Apr 15, 2020 112.36 113.64 112.36 113.55 15,764,308 +0.76(+0.67%)
Apr 14, 2020 114.09 114.18 112.74 112.80 17,035,536 -0.56(-0.49%)
Apr 13, 2020 113.91 114.14 112.71 113.35 23,724,778 -1.11(-0.97%)
Apr 09, 2020 112.36 114.61 112.09 114.47 61,715,268 +5.14(+4.70%)
Apr 08, 2020 107.95 109.41 107.56 109.33 17,833,264 +1.94(+1.80%)
Apr 07, 2020 107.93 108.08 107.21 107.39 20,106,042 +0.16(+0.15%)
Apr 06, 2020 106.48 107.23 106.13 107.22 18,003,122 +2.08(+1.97%)
Apr 03, 2020 105.95 106.14 104.78 105.15 12,385,851 -0.55(-0.52%)
Apr 02, 2020 105.64 107.23 105.50 105.70 26,407,942 +0.28(+0.26%)
Apr 01, 2020 106.41 106.45 105.34 105.42 25,175,502 -1.55(-1.45%)
Mar 31, 2020 107.47 108.19 106.52 106.97 27,598,444 -0.36(-0.33%)
Mar 30, 2020 106.39 108.26 106.39 107.33 22,250,970 +1.29(+1.22%)
Mar 27, 2020 105.30 106.20 104.42 106.04 32,017,602 -0.22(-0.20%)
Mar 26, 2020 106.10 106.82 105.02 106.25 25,278,158 +0.09(+0.08%)
Mar 25, 2020 102.11 107.05 101.50 106.17 52,165,140 +4.85(+4.79%)
Mar 24, 2020 100.07 102.82 99.47 101.32 49,705,212 +2.04(+2.05%)
Mar 23, 2020 96.20 99.72 95.99 99.28 42,625,656 +6.83(+7.39%)
Mar 20, 2020 94.29 95.83 91.63 92.45 33,933,888 +1.46(+1.61%)
Mar 19, 2020 94.47 95.27 90.90 90.98 33,571,660 -4.73(-4.94%)
Mar 18, 2020 97.63 99.35 93.82 95.71 27,488,872 -5.04(-5.00%)
Mar 17, 2020 103.46 104.84 99.94 100.75 22,022,142 -4.30(-4.10%)
Mar 16, 2020 100.75 105.71 99.78 105.06 23,010,058 -1.52(-1.42%)
Mar 13, 2020 105.22 107.40 103.27 106.57 38,645,112 +4.43(+4.33%)
Mar 12, 2020 105.17 108.96 100.22 102.15 47,363,220 -5.12(-4.77%)
Mar 11, 2020 110.93 111.09 106.70 107.27 43,078,440 -3.65(-3.29%)
Mar 10, 2020 113.38 113.77 110.91 110.91 34,666,524 -2.56(-2.25%)
Mar 09, 2020 115.08 115.38 112.90 113.47 31,363,634 -2.82(-2.43%)
Mar 06, 2020 116.23 116.52 115.62 116.29 34,753,308 +0.80(+0.70%)
Mar 05, 2020 115.81 115.94 115.24 115.49 25,504,504 -0.04(-0.04%)
Mar 04, 2020 115.72 116.11 115.41 115.53 27,366,252 +0.16(+0.14%)
Mar 03, 2020 114.18 116.05 114.11 115.36 45,192,092 +1.30(+1.14%)
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.