Skip to main content

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

110.83 -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 110.73 110.89 110.50 110.83 25,932,578 -0.12(-0.11%)
Oct 09, 2024 110.93 111.07 110.75 110.95 29,969,582 -0.22(-0.20%)
Oct 08, 2024 110.82 111.17 110.67 111.17 27,316,186 +0.22(+0.20%)
Oct 07, 2024 111.12 111.33 110.88 110.95 27,097,134 -0.57(-0.51%)
Oct 04, 2024 111.55 111.64 111.39 111.52 33,978,068 -0.61(-0.54%)
Oct 03, 2024 112.58 112.63 112.13 112.13 24,065,612 -0.73(-0.65%)
Oct 02, 2024 112.44 112.88 112.39 112.86 29,546,734 -0.25(-0.22%)
Oct 01, 2024 113.10 113.29 112.87 113.11 36,591,432 +0.54(+0.48%)
Sep 30, 2024 112.79 112.91 112.42 112.57 22,814,244 -0.28(-0.25%)
Sep 27, 2024 112.72 112.94 112.64 112.85 25,324,092 +0.45(+0.40%)
Sep 26, 2024 112.60 112.68 112.11 112.40 20,952,706 +0.00(+0.00%)
Sep 25, 2024 112.75 112.79 112.37 112.40 33,000,306 -0.67(-0.59%)
Sep 24, 2024 112.59 113.15 112.49 113.07 24,809,850 +0.19(+0.17%)
Sep 23, 2024 112.69 113.11 112.54 112.88 23,019,312 -0.16(-0.14%)
Sep 20, 2024 112.77 113.09 112.58 113.04 30,068,282 +0.10(+0.09%)
Sep 19, 2024 112.89 113.14 112.73 112.94 31,513,318 +0.10(+0.09%)
Sep 18, 2024 113.03 113.66 112.80 112.84 35,102,944 -0.47(-0.41%)
Sep 17, 2024 113.49 113.50 113.13 113.31 32,289,478 +0.01(+0.01%)
Sep 16, 2024 112.94 113.38 112.81 113.30 25,973,480 +0.50(+0.44%)
Sep 13, 2024 112.81 112.96 112.68 112.80 25,629,874 +0.35(+0.31%)
Sep 12, 2024 112.45 112.54 112.15 112.45 30,915,692 -0.08(-0.07%)
Sep 11, 2024 112.25 112.70 112.16 112.53 37,082,928 +0.05(+0.04%)
Sep 10, 2024 112.22 112.50 112.10 112.48 30,600,832 +0.31(+0.28%)
Sep 09, 2024 111.90 112.28 111.77 112.17 35,613,908 +0.25(+0.22%)
Sep 06, 2024 111.99 112.64 111.72 111.92 42,158,048 -0.05(-0.04%)
Sep 05, 2024 111.75 112.00 111.33 111.97 35,663,312 +0.55(+0.49%)
Sep 04, 2024 110.81 111.46 110.79 111.42 32,362,480 +0.69(+0.62%)
Sep 03, 2024 110.89 111.11 110.56 110.74 27,835,948 +0.33(+0.30%)
Aug 30, 2024 110.85 111.00 110.36 110.40 25,460,534 -0.31(-0.28%)
Aug 29, 2024 110.68 110.82 110.53 110.71 20,216,690 -0.19(-0.17%)
Aug 28, 2024 111.06 111.15 110.83 110.90 22,673,588 -0.23(-0.21%)
Aug 27, 2024 110.77 111.18 110.72 111.13 16,037,278 -0.09(-0.08%)
Aug 26, 2024 111.58 111.58 111.17 111.22 15,424,707 -0.14(-0.12%)
Aug 23, 2024 111.04 111.48 110.90 111.36 22,816,030 +0.64(+0.57%)
Aug 22, 2024 110.93 111.00 110.48 110.72 18,010,104 -0.46(-0.41%)
Aug 21, 2024 111.02 111.46 110.86 111.18 24,024,426 +0.25(+0.22%)
Aug 20, 2024 110.83 110.99 110.64 110.93 27,312,614 +0.29(+0.26%)
Aug 19, 2024 110.36 110.75 110.34 110.64 16,121,276 +0.26(+0.23%)
Aug 16, 2024 110.17 110.45 109.62 110.38 21,568,288 +0.33(+0.30%)
Aug 15, 2024 109.71 110.20 109.64 110.05 29,808,236 -0.34(-0.31%)
Aug 14, 2024 110.03 110.53 110.03 110.39 29,902,888 +0.49(+0.44%)
Aug 13, 2024 109.66 109.91 109.49 109.91 31,473,744 +0.77(+0.70%)
Aug 12, 2024 108.86 109.25 108.75 109.14 24,459,544 +0.23(+0.21%)
Aug 09, 2024 109.09 109.12 108.81 108.91 23,369,560 +0.56(+0.51%)
Aug 08, 2024 108.25 108.43 108.05 108.36 23,657,708 +0.05(+0.05%)
Aug 07, 2024 108.74 108.97 108.15 108.31 47,379,972 -0.50(-0.46%)
Aug 06, 2024 109.40 109.43 108.78 108.80 47,825,016 -0.71(-0.65%)
Aug 05, 2024 109.76 109.86 109.21 109.52 57,541,340 -0.28(-0.25%)
Aug 02, 2024 109.31 109.89 109.31 109.80 47,313,724 +1.06(+0.98%)
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.