Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 104.21 104.77 104.02 104.70 21,626,278 +0.76(+0.74%)
Jun 29, 2023 103.96 104.04 103.61 103.94 26,471,248 -0.79(-0.76%)
Jun 28, 2023 104.42 104.75 104.21 104.73 18,636,674 +0.45(+0.44%)
Jun 27, 2023 104.50 104.69 104.04 104.28 16,266,240 -0.12(-0.11%)
Jun 26, 2023 104.55 104.58 104.33 104.39 15,123,175 +0.12(+0.11%)
Jun 23, 2023 104.68 104.68 104.08 104.28 13,533,108 +0.29(+0.28%)
Jun 22, 2023 104.14 104.37 103.81 103.98 16,622,808 -0.54(-0.52%)
Jun 21, 2023 104.21 104.65 103.90 104.53 18,097,188 -0.12(-0.11%)
Jun 20, 2023 104.42 104.76 102.62 104.64 23,575,908 +0.38(+0.36%)
Jun 16, 2023 104.12 104.36 103.88 104.27 13,617,530 -0.18(-0.18%)
Jun 15, 2023 104.09 104.47 103.86 104.45 24,195,618 +0.45(+0.44%)
May 08, 2023 104.17 104.25 103.86 104.00 17,019,380 -0.75(-0.72%)
May 05, 2023 104.88 105.02 104.56 104.75 12,570,090 -0.42(-0.39%)
May 04, 2023 104.86 105.44 104.76 105.16 18,456,400 -0.29(-0.27%)
May 03, 2023 105.48 105.72 105.04 105.45 16,320,949 +0.17(+0.17%)
May 02, 2023 104.40 105.30 104.28 105.28 22,378,844 +1.25(+1.21%)
May 01, 2023 105.14 105.17 103.85 104.03 21,646,070 -1.71(-1.61%)
Apr 28, 2023 105.63 105.79 105.33 105.73 19,631,896 +0.82(+0.78%)
Apr 27, 2023 105.13 105.21 104.87 104.91 15,210,507 -0.39(-0.37%)
Apr 26, 2023 105.87 105.92 105.20 105.30 20,414,868 -0.46(-0.44%)
Apr 25, 2023 105.75 106.02 105.71 105.76 18,023,652 +0.46(+0.44%)
Apr 24, 2023 104.93 105.33 104.93 105.30 8,290,985 +0.46(+0.44%)
Apr 21, 2023 105.17 105.22 104.50 104.84 19,422,486 +0.07(+0.06%)
Apr 20, 2023 104.62 104.93 104.59 104.77 16,714,473 +0.39(+0.38%)
Apr 19, 2023 104.62 104.64 104.32 104.38 14,580,580 -0.52(-0.50%)
Apr 18, 2023 104.75 105.06 104.74 104.89 10,940,266 +0.35(+0.33%)
Apr 17, 2023 104.89 105.00 104.43 104.55 12,363,659 -0.66(-0.63%)
Apr 14, 2023 105.26 105.39 104.87 105.21 16,863,000 -0.35(-0.33%)
Apr 13, 2023 105.70 105.84 105.37 105.56 19,336,092 +0.18(+0.17%)
Apr 12, 2023 106.05 106.10 105.21 105.38 20,845,302 -0.22(-0.21%)
Apr 11, 2023 105.64 105.75 105.37 105.60 15,086,321 -0.03(-0.03%)
Apr 10, 2023 105.59 105.69 105.17 105.63 11,255,452 -0.49(-0.46%)
Apr 06, 2023 106.27 106.38 106.02 106.12 15,040,454 -0.10(-0.09%)
Apr 05, 2023 106.01 106.36 105.85 106.21 15,257,555 +0.35(+0.33%)
Apr 04, 2023 105.24 105.99 105.12 105.87 21,124,546 +0.14(+0.13%)
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.