Skip to main content

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

109.00 -0.02 (-0.01%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 95.33 95.05 95.10 9,470,699 +0.05(+0.05%)
Jun 28, 2018 95.10 95.10 94.86 95.05 7,518,668 -0.12(-0.13%)
Jun 27, 2018 95.12 95.18 95.03 95.18 11,777,522 +0.32(+0.34%)
Jun 26, 2018 94.61 94.87 94.54 94.86 12,462,729 +0.32(+0.33%)
Jun 25, 2018 94.66 94.72 94.52 94.54 3,908,050 -0.09(-0.10%)
Jun 22, 2018 94.47 94.71 94.42 94.63 8,106,283 +0.12(+0.12%)
Jun 21, 2018 94.55 94.71 94.52 94.52 19,180,270 -0.07(-0.08%)
Jun 20, 2018 95.14 95.14 94.55 94.59 9,313,976 -0.53(-0.56%)
Jun 19, 2018 95.10 95.18 95.02 95.12 5,154,519 +0.05(+0.05%)
Jun 18, 2018 95.16 95.18 94.98 95.07 5,689,923 -0.10(-0.10%)
Jun 15, 2018 95.30 95.12 95.17 7,091,994 -0.13(-0.14%)
Jun 14, 2018 95.20 95.31 95.04 95.30 5,921,979 +0.43(+0.46%)
Jun 13, 2018 95.00 95.11 94.61 94.87 5,910,661 -0.09(-0.10%)
Jun 12, 2018 94.84 95.05 94.81 94.96 4,091,686 +0.01(+0.01%)
Jun 11, 2018 94.88 94.96 94.82 94.96 3,499,724 -0.09(-0.10%)
Jun 08, 2018 95.13 95.17 94.99 95.05 3,536,482 -0.16(-0.17%)
Jun 07, 2018 94.84 95.51 94.84 95.20 8,655,846 +0.32(+0.33%)
Jun 06, 2018 94.76 94.89 5,728,055 -0.35(-0.37%)
Jun 05, 2018 95.40 95.42 95.20 95.24 4,699,978 +0.07(+0.07%)
Jun 04, 2018 95.38 95.44 95.17 95.17 4,475,258 -0.22(-0.23%)
Jun 01, 2018 95.35 95.58 95.30 95.39 5,396,581 -0.18(-0.19%)
May 31, 2018 95.71 95.80 95.46 95.57 7,617,089 -0.04(-0.04%)
May 30, 2018 95.67 95.84 95.39 95.61 6,143,520 -0.37(-0.39%)
May 29, 2018 95.52 96.16 95.38 95.98 8,255,597 +0.50(+0.53%)
May 25, 2018 95.48 95.48 95.48 0 +0.28(+0.30%)
May 24, 2018 95.15 95.23 95.07 95.20 5,361,650 +0.26(+0.28%)
May 23, 2018 94.68 95.00 94.61 94.93 6,973,960 +0.41(+0.43%)
May 22, 2018 94.55 94.66 94.45 94.53 3,903,226 -0.10(-0.10%)
May 21, 2018 94.46 94.63 94.42 94.63 3,133,762 +0.06(+0.06%)
May 18, 2018 94.33 94.61 94.30 94.57 5,020,668 +0.39(+0.41%)
May 17, 2018 94.34 94.39 94.11 94.18 3,954,502 -0.18(-0.19%)
May 16, 2018 94.54 94.63 94.33 94.36 5,088,471 -0.12(-0.13%)
May 15, 2018 94.76 94.97 94.34 94.49 7,214,206 -0.72(-0.76%)
May 14, 2018 95.27 95.39 95.21 95.21 5,810,455 -0.17(-0.18%)
May 11, 2018 95.36 95.40 95.23 95.38 5,140,589 +0.17(+0.17%)
May 10, 2018 95.03 95.22 94.93 95.21 6,166,691 +0.48(+0.51%)
May 09, 2018 94.60 94.86 94.57 94.73 4,720,833 -0.02(-0.02%)
May 08, 2018 94.69 94.78 94.55 94.75 6,125,928 -0.03(-0.03%)
May 07, 2018 94.93 94.96 94.75 94.78 4,677,670 -0.11(-0.11%)
May 04, 2018 95.05 95.05 94.73 94.89 4,512,021 +0.13(+0.14%)
May 03, 2018 94.97 95.02 94.73 94.76 4,981,810 +0.02(+0.02%)
May 02, 2018 94.94 94.96 94.74 94.74 4,360,089 -0.07(-0.08%)
May 01, 2018 95.02 95.06 94.74 94.82 7,312,841 -0.26(-0.27%)
Apr 30, 2018 95.20 95.27 95.03 95.07 7,742,192 -0.08(-0.09%)
Apr 27, 2018 95.10 95.20 95.08 95.16 4,083,775 +0.21(+0.23%)
Apr 26, 2018 94.91 95.04 94.83 94.94 7,304,252 +0.28(+0.30%)
Apr 25, 2018 94.74 94.76 94.52 94.66 4,551,930 -0.30(-0.31%)
Apr 24, 2018 95.15 95.26 94.88 94.96 7,252,790 -0.28(-0.29%)
Apr 23, 2018 95.26 95.28 95.10 95.24 5,308,109 -0.04(-0.04%)
Apr 20, 2018 95.55 95.58 95.27 95.28 5,671,485 -0.39(-0.41%)
Apr 19, 2018 95.75 95.78 95.52 95.67 4,918,894 -0.36(-0.38%)
Apr 18, 2018 96.49 96.50 96.02 96.03 8,347,670 -0.50(-0.51%)
Apr 17, 2018 96.53 96.67 96.47 96.53 8,123,154 +0.01(+0.01%)
Apr 16, 2018 96.34 96.54 96.30 96.52 2,815,945 +0.01(+0.01%)
Apr 13, 2018 96.41 96.59 96.41 96.51 5,365,963 +0.03(+0.03%)
Apr 12, 2018 96.64 96.71 96.46 96.48 3,136,500 -0.26(-0.27%)
Apr 11, 2018 96.84 96.87 96.64 96.74 3,010,146 +0.07(+0.07%)
Apr 10, 2018 96.72 96.91 96.55 96.68 6,303,409 +0.02(+0.03%)
Apr 09, 2018 96.42 96.69 96.42 96.65 4,376,660 +0.05(+0.05%)
Apr 06, 2018 96.49 96.59 96.39 96.60 5,783,880 +0.29(+0.30%)
Apr 05, 2018 96.22 96.34 96.13 96.31 6,266,678 +0.03(+0.03%)
Apr 04, 2018 96.32 96.43 96.25 96.28 6,374,019 +0.00(+0.00%)
Apr 03, 2018 96.49 96.49 96.24 96.28 4,573,035 -0.26(-0.26%)
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.