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 (%)
May 31, 2023 103.49 103.97 103.33 103.86 24,923,024 +0.34(+0.33%)
May 30, 2023 103.20 103.52 103.15 103.52 22,362,640 +0.77(+0.75%)
May 26, 2023 102.33 102.79 102.26 102.75 16,422,259 +0.43(+0.42%)
May 25, 2023 102.77 102.84 102.28 102.32 19,421,702 -0.34(-0.33%)
May 24, 2023 103.12 103.16 102.60 102.65 17,293,004 -0.41(-0.39%)
May 23, 2023 102.73 103.16 102.58 103.06 16,091,425 +0.21(+0.21%)
May 22, 2023 102.95 103.19 102.78 102.85 16,088,899 -0.04(-0.04%)
May 19, 2023 103.00 103.17 102.78 102.89 22,998,030 -0.12(-0.12%)
May 18, 2023 103.19 103.19 102.87 103.01 22,520,072 -0.43(-0.42%)
May 17, 2023 103.65 103.72 103.33 103.44 26,306,086 -0.01(-0.01%)
May 16, 2023 103.53 103.63 103.35 103.45 26,873,724 -0.52(-0.50%)
May 15, 2023 104.00 104.08 103.84 103.98 21,071,030 -0.56(-0.54%)
May 12, 2023 105.18 105.26 104.52 104.54 11,188,057 -0.65(-0.61%)
May 11, 2023 105.42 105.43 105.05 105.18 12,705,731 +0.41(+0.39%)
May 10, 2023 104.63 104.80 104.47 104.78 16,388,263 +0.82(+0.79%)
May 09, 2023 104.02 104.22 103.93 103.96 16,434,420 -0.04(-0.04%)
May 08, 2023 104.17 104.25 103.86 104.00 17,019,454 -0.75(-0.72%)
May 05, 2023 104.88 105.02 104.56 104.75 12,570,145 -0.41(-0.39%)
May 04, 2023 104.86 105.44 104.76 105.16 18,456,480 -0.29(-0.28%)
May 03, 2023 105.48 105.72 105.04 105.45 16,321,021 +0.17(+0.17%)
May 02, 2023 104.40 105.30 104.28 105.28 22,378,942 +1.25(+1.21%)
May 01, 2023 105.13 105.17 103.85 104.02 21,646,166 -1.71(-1.61%)
Apr 28, 2023 105.62 105.79 105.33 105.73 19,631,980 +0.82(+0.78%)
Apr 27, 2023 105.12 105.21 104.86 104.91 15,210,572 -0.39(-0.37%)
Apr 26, 2023 105.87 105.92 105.20 105.30 20,414,956 -0.46(-0.44%)
Apr 25, 2023 105.75 106.02 105.71 105.76 18,023,728 +0.46(+0.44%)
Apr 24, 2023 104.93 105.33 104.93 105.30 8,291,021 +0.46(+0.44%)
Apr 21, 2023 105.17 105.22 104.50 104.84 19,422,570 +0.07(+0.06%)
Apr 20, 2023 104.61 104.93 104.59 104.77 16,714,544 +0.39(+0.38%)
Apr 19, 2023 104.62 104.64 104.32 104.38 14,580,642 -0.52(-0.49%)
Apr 18, 2023 104.75 105.06 104.74 104.89 10,940,313 +0.35(+0.33%)
Apr 17, 2023 104.89 105.00 104.43 104.55 12,363,712 -0.66(-0.63%)
Apr 14, 2023 105.26 105.39 104.86 105.21 16,863,072 -0.35(-0.33%)
Apr 13, 2023 105.70 105.84 105.37 105.56 19,336,174 +0.18(+0.17%)
Apr 12, 2023 106.05 106.10 105.21 105.38 20,845,392 -0.22(-0.21%)
Apr 11, 2023 105.64 105.75 105.37 105.60 15,086,385 -0.03(-0.03%)
Apr 10, 2023 105.59 105.69 105.17 105.62 11,255,500 -0.49(-0.46%)
Apr 06, 2023 106.27 106.38 106.02 106.12 15,040,518 -0.10(-0.09%)
Apr 05, 2023 106.01 106.36 105.85 106.21 15,257,620 +0.35(+0.33%)
Apr 04, 2023 105.24 105.99 105.11 105.87 21,124,636 +0.14(+0.13%)
Apr 03, 2023 105.00 105.82 104.84 105.73 20,891,542 +0.63(+0.60%)
Mar 31, 2023 104.61 105.17 104.37 105.10 20,011,608 +0.94(+0.90%)
Mar 30, 2023 104.01 104.37 103.99 104.16 19,051,842 +0.14(+0.14%)
Mar 29, 2023 103.32 104.05 103.32 104.01 18,257,952 +0.48(+0.46%)
Mar 28, 2023 103.59 103.75 103.31 103.53 14,908,008 -0.17(-0.17%)
Mar 27, 2023 104.01 104.50 103.68 103.70 17,237,838 -1.26(-1.20%)
Mar 24, 2023 104.92 105.17 104.68 104.96 27,329,786 +0.33(+0.31%)
Mar 23, 2023 104.23 104.72 103.92 104.64 29,936,758 +0.30(+0.29%)
Mar 22, 2023 103.66 105.05 103.37 104.34 33,045,886 +0.60(+0.58%)
Mar 21, 2023 103.67 103.79 103.26 103.73 30,359,764 +0.50(+0.48%)
Mar 20, 2023 103.63 103.82 103.13 103.24 25,067,502 -0.31(-0.30%)
Mar 17, 2023 103.34 103.95 103.18 103.54 33,797,332 +0.52(+0.50%)
Mar 16, 2023 103.61 103.84 102.71 103.03 39,592,552 -0.15(-0.15%)
Mar 15, 2023 102.88 103.65 102.58 103.18 52,855,840 +0.98(+0.96%)
Mar 14, 2023 102.44 103.14 102.04 102.20 52,181,152 -0.31(-0.30%)
Mar 13, 2023 102.98 103.80 102.09 102.51 49,836,764 +0.09(+0.08%)
Mar 10, 2023 102.11 102.72 101.87 102.42 38,491,296 +1.45(+1.43%)
Mar 09, 2023 101.14 101.47 100.82 100.97 25,607,038 -0.10(-0.09%)
Mar 08, 2023 101.54 101.80 100.82 101.07 30,659,198 -0.16(-0.16%)
Mar 07, 2023 101.72 101.83 101.00 101.23 23,692,476 -0.29(-0.28%)
Mar 06, 2023 102.11 102.15 101.46 101.52 15,319,517 -0.28(-0.27%)
Mar 03, 2023 101.26 101.85 101.10 101.80 28,646,716 +1.14(+1.13%)
Mar 02, 2023 100.13 100.66 100.03 100.66 24,733,924 +0.09(+0.09%)
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.