Skip to main content

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

108.37 +0.51 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 108.35 108.55 108.06 108.37 26,782,672 +0.51(+0.47%)
Jun 12, 2024 108.28 108.56 107.82 107.86 27,209,412 +0.66(+0.62%)
Jun 11, 2024 106.80 107.27 106.73 107.20 19,042,642 +0.46(+0.43%)
Jun 10, 2024 106.75 106.84 106.65 106.74 20,537,938 -0.22(-0.21%)
Jun 07, 2024 107.03 107.19 106.87 106.96 26,228,684 -0.97(-0.90%)
Jun 06, 2024 107.83 108.03 107.78 107.93 23,067,454 -0.07(-0.06%)
Jun 05, 2024 107.82 108.03 107.43 108.00 26,584,840 +0.36(+0.33%)
Jun 04, 2024 107.52 107.80 107.35 107.64 24,545,032 +0.42(+0.39%)
Jun 03, 2024 106.81 107.24 106.76 107.22 20,154,874 +0.73(+0.69%)
May 31, 2024 106.44 106.61 106.26 106.48 19,977,048 +0.47(+0.44%)
May 30, 2024 105.80 106.05 105.73 106.02 21,116,390 +0.65(+0.61%)
May 29, 2024 105.55 105.56 105.15 105.37 30,649,084 -0.57(-0.54%)
May 28, 2024 106.72 106.72 105.87 105.94 16,301,291 -0.64(-0.60%)
May 24, 2024 106.31 106.58 106.22 106.58 11,232,061 +0.29(+0.27%)
May 23, 2024 106.89 106.93 106.17 106.29 24,970,594 -0.47(-0.44%)
May 22, 2024 106.61 106.91 106.59 106.75 26,836,742 -0.16(-0.15%)
May 21, 2024 107.03 107.07 106.85 106.91 17,478,108 +0.18(+0.17%)
May 20, 2024 106.70 106.82 106.66 106.73 17,953,146 -0.05(-0.05%)
May 17, 2024 106.84 107.04 106.76 106.78 21,945,822 -0.25(-0.23%)
May 16, 2024 107.35 107.37 106.98 107.03 23,676,176 -0.17(-0.16%)
May 15, 2024 107.09 107.37 106.84 107.20 34,110,020 +0.95(+0.89%)
May 14, 2024 106.23 106.38 106.10 106.26 25,537,050 +0.31(+0.29%)
May 13, 2024 106.16 106.25 105.92 105.95 20,541,902 +0.04(+0.04%)
May 10, 2024 106.04 106.11 105.79 105.91 16,353,360 -0.34(-0.32%)
May 09, 2024 106.00 106.37 105.89 106.25 25,690,904 +0.17(+0.16%)
May 08, 2024 106.10 106.24 106.01 106.08 20,033,416 -0.27(-0.25%)
May 07, 2024 106.59 106.75 106.25 106.35 28,993,134 +0.05(+0.05%)
May 06, 2024 106.12 106.30 106.05 106.30 18,589,818 +0.30(+0.28%)
May 03, 2024 106.03 106.39 105.60 106.00 24,258,652 +0.74(+0.70%)
May 02, 2024 104.69 105.32 104.53 105.26 28,150,882 +0.65(+0.62%)
May 01, 2024 104.48 105.15 104.25 104.61 30,554,744 +0.43(+0.42%)
Apr 30, 2024 104.33 104.59 104.09 104.18 26,361,678 -0.58(-0.55%)
Apr 29, 2024 104.62 104.85 104.49 104.75 18,192,610 +0.44(+0.42%)
Apr 26, 2024 104.32 104.51 104.25 104.32 11,875,776 +0.40(+0.38%)
Apr 25, 2024 103.50 103.97 103.34 103.92 31,368,800 -0.31(-0.30%)
Apr 24, 2024 104.41 104.46 103.93 104.23 24,835,164 -0.41(-0.39%)
Apr 23, 2024 104.36 105.05 104.20 104.64 26,820,166 +0.18(+0.17%)
Apr 22, 2024 104.16 104.50 104.11 104.46 27,051,334 +0.26(+0.25%)
Apr 19, 2024 104.46 104.48 104.10 104.20 20,423,298 +0.11(+0.10%)
Apr 18, 2024 104.37 104.40 103.92 104.09 26,200,264 -0.21(-0.20%)
Apr 17, 2024 104.23 104.47 104.00 104.30 26,934,280 +0.56(+0.54%)
Apr 16, 2024 103.65 103.85 103.38 103.73 34,487,780 -0.35(-0.33%)
Apr 15, 2024 104.67 104.67 103.94 104.08 27,228,734 -1.16(-1.10%)
Apr 12, 2024 105.47 105.51 105.20 105.24 35,393,024 +0.24(+0.23%)
Apr 11, 2024 105.49 105.58 104.79 105.00 38,545,168 -0.22(-0.21%)
Apr 10, 2024 105.92 105.92 105.06 105.22 45,704,604 -1.52(-1.42%)
Apr 09, 2024 106.62 106.80 106.56 106.74 22,150,496 +0.55(+0.51%)
Apr 08, 2024 106.10 106.39 106.03 106.19 37,342,812 -0.01(-0.01%)
Apr 05, 2024 106.25 106.55 106.15 106.20 25,330,496 -0.47(-0.44%)
Apr 04, 2024 106.95 106.95 106.46 106.67 31,668,410 +0.12(+0.11%)
Apr 03, 2024 106.09 106.73 105.92 106.55 25,394,756 +0.07(+0.07%)
Apr 02, 2024 106.10 106.53 105.86 106.48 32,686,302 -0.16(-0.15%)
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.