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 (%)
Feb 28, 2023 100.74 101.28 100.58 101.20 19,088,572 +0.04(+0.04%)
Feb 27, 2023 101.40 101.56 101.09 101.16 20,577,432 +0.03(+0.03%)
Feb 24, 2023 101.13 101.33 100.88 101.13 27,967,286 -0.77(-0.75%)
Feb 23, 2023 101.40 101.94 101.33 101.90 22,130,512 +0.79(+0.78%)
Feb 22, 2023 101.22 101.54 101.06 101.11 21,949,596 +0.29(+0.28%)
Feb 21, 2023 101.45 101.52 100.78 100.82 22,121,586 -1.45(-1.42%)
Feb 17, 2023 101.54 102.27 101.49 102.27 19,393,150 +0.40(+0.39%)
Feb 16, 2023 102.19 102.40 101.81 101.87 29,211,336 -0.82(-0.80%)
Feb 15, 2023 102.91 102.99 102.43 102.69 25,472,426 -0.39(-0.38%)
Feb 14, 2023 103.29 103.52 102.44 103.08 33,410,718 -0.26(-0.25%)
Feb 13, 2023 103.06 103.34 102.97 103.34 33,726,108 +0.38(+0.37%)
Feb 10, 2023 103.56 103.62 102.92 102.96 16,842,460 -0.73(-0.70%)
Feb 09, 2023 105.06 105.07 103.63 103.69 22,646,458 -0.88(-0.84%)
Feb 08, 2023 104.56 104.76 104.10 104.56 17,253,302 +0.10(+0.10%)
Feb 07, 2023 104.62 105.21 104.33 104.46 27,139,120 -0.34(-0.33%)
Feb 06, 2023 105.08 105.11 104.73 104.80 19,315,984 -0.81(-0.77%)
Feb 03, 2023 105.77 105.96 105.37 105.61 16,802,476 -1.21(-1.14%)
Feb 02, 2023 107.35 107.50 106.72 106.83 19,842,932 +0.15(+0.14%)
Feb 01, 2023 105.93 106.92 105.37 106.68 30,582,878 +1.07(+1.02%)
Jan 31, 2023 105.41 105.68 104.85 105.60 28,569,224 +0.75(+0.72%)
Jan 30, 2023 104.93 105.37 104.78 104.85 21,018,176 -0.40(-0.38%)
Jan 27, 2023 105.13 105.40 105.04 105.25 9,369,991 -0.30(-0.29%)
Jan 26, 2023 105.66 105.80 105.13 105.56 13,911,096 -0.04(-0.04%)
Jan 25, 2023 105.45 105.69 105.09 105.59 16,220,423 +0.05(+0.04%)
Jan 24, 2023 105.05 105.67 104.70 105.55 13,038,991 +0.55(+0.53%)
Jan 23, 2023 104.92 105.27 104.85 104.99 19,752,940 -0.31(-0.29%)
Jan 20, 2023 105.33 105.42 104.89 105.30 16,209,938 -0.55(-0.52%)
Jan 19, 2023 105.60 105.95 105.49 105.85 18,987,676 -0.22(-0.21%)
Jan 18, 2023 106.38 106.63 105.60 106.07 29,180,612 +1.23(+1.17%)
Jan 17, 2023 104.78 105.17 104.70 104.84 21,939,582 -0.38(-0.36%)
Jan 13, 2023 105.20 105.62 105.07 105.22 22,128,794 -0.34(-0.32%)
Jan 12, 2023 104.66 105.58 104.05 105.57 19,326,850 +1.18(+1.13%)
Jan 11, 2023 104.12 104.43 103.98 104.39 20,515,870 +0.89(+0.86%)
Jan 10, 2023 103.36 103.66 103.10 103.50 20,183,904 -0.35(-0.34%)
Jan 09, 2023 103.29 104.10 103.19 103.85 21,471,724 +0.41(+0.40%)
Jan 06, 2023 101.95 103.60 101.81 103.44 21,727,614 +1.67(+1.64%)
Jan 05, 2023 101.05 101.88 101.05 101.78 10,438,988 -0.08(-0.07%)
Jan 04, 2023 101.95 102.01 101.46 101.85 14,699,873 +0.73(+0.72%)
Jan 03, 2023 101.87 101.91 100.82 101.12 16,367,262 +0.70(+0.69%)
Dec 30, 2022 100.78 100.91 100.17 100.42 8,953,520 -0.64(-0.63%)
Dec 29, 2022 100.71 101.10 100.64 101.06 14,964,137 +0.71(+0.71%)
Dec 28, 2022 101.03 101.18 100.35 100.35 10,552,056 -0.31(-0.31%)
Dec 27, 2022 101.27 101.47 100.62 100.66 10,982,405 -1.31(-1.29%)
Dec 23, 2022 101.88 102.21 101.76 101.97 6,291,199 -0.31(-0.31%)
Dec 22, 2022 102.27 102.43 102.05 102.29 14,653,319 -0.03(-0.03%)
Dec 21, 2022 102.27 102.41 101.93 102.32 15,840,351 +0.70(+0.68%)
Dec 20, 2022 101.85 101.93 101.46 101.62 19,609,446 -1.21(-1.18%)
Dec 19, 2022 103.28 103.30 102.58 102.83 15,480,842 -1.05(-1.01%)
Dec 16, 2022 103.33 104.01 103.33 103.88 17,586,170 -0.45(-0.43%)
Dec 15, 2022 104.33 104.50 103.97 104.33 17,775,524 +0.09(+0.08%)
Dec 14, 2022 104.14 104.39 103.29 104.24 20,950,320 +0.09(+0.09%)
Dec 13, 2022 105.18 105.30 103.96 104.14 21,035,726 +0.90(+0.87%)
Dec 12, 2022 104.10 104.21 103.18 103.24 14,729,644 -0.13(-0.13%)
Dec 09, 2022 103.79 103.88 103.34 103.38 16,499,998 -0.78(-0.75%)
Dec 08, 2022 104.21 104.49 103.89 104.16 19,255,634 -0.33(-0.32%)
Dec 07, 2022 103.88 104.53 103.78 104.49 23,290,158 +1.15(+1.11%)
Dec 06, 2022 103.39 103.48 103.06 103.34 19,187,340 +0.31(+0.30%)
Dec 05, 2022 103.23 103.23 102.58 103.03 21,159,690 -0.88(-0.85%)
Dec 02, 2022 102.56 103.91 102.36 103.91 18,069,156 +0.63(+0.61%)
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.