Skip to main content

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

103.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 103.41 103.43 103.12 103.21 30,183,782 -1.05(-1.01%)
Sep 20, 2023 104.56 104.78 104.24 104.26 23,735,848 +0.04(+0.04%)
Sep 19, 2023 104.32 104.42 104.18 104.22 14,577,803 -0.35(-0.33%)
Sep 18, 2023 104.17 104.60 104.17 104.57 12,182,243 +0.20(+0.19%)
Sep 15, 2023 104.43 104.48 104.15 104.37 21,796,376 -0.16(-0.15%)
Sep 14, 2023 104.80 104.90 104.47 104.53 16,820,962 -0.19(-0.18%)
Sep 13, 2023 104.38 104.81 104.32 104.72 20,115,372 +0.23(+0.22%)
Sep 12, 2023 104.53 104.55 104.31 104.49 15,912,903 -0.03(-0.03%)
Sep 11, 2023 104.59 104.64 104.39 104.52 13,879,840 -0.20(-0.19%)
Sep 08, 2023 104.91 105.18 104.72 104.72 18,808,840 +0.08(+0.08%)
Sep 07, 2023 104.31 104.65 104.21 104.64 17,295,622 +0.46(+0.44%)
Sep 06, 2023 104.42 104.45 103.94 104.18 18,317,844 -0.10(-0.10%)
Sep 05, 2023 104.71 104.75 104.25 104.28 16,272,792 -0.75(-0.71%)
Sep 01, 2023 105.78 105.81 104.91 105.03 16,521,228 -0.75(-0.71%)
Aug 31, 2023 105.78 106.02 105.69 105.78 20,608,116 +0.18(+0.17%)
Aug 30, 2023 105.80 105.88 105.56 105.60 21,610,390 -0.15(-0.14%)
Aug 29, 2023 104.86 105.79 104.78 105.75 21,921,204 +0.84(+0.80%)
Aug 28, 2023 105.06 105.08 104.67 104.92 15,465,263 +0.33(+0.31%)
Aug 25, 2023 104.49 104.92 104.14 104.59 18,587,528 +0.06(+0.06%)
Aug 24, 2023 104.71 104.85 104.50 104.53 20,201,754 -0.36(-0.34%)
Aug 23, 2023 104.11 104.91 104.11 104.89 22,701,116 +1.45(+1.41%)
Aug 22, 2023 103.21 103.50 103.06 103.43 18,427,054 +0.32(+0.31%)
Aug 21, 2023 103.27 103.34 102.89 103.11 19,208,646 -0.62(-0.60%)
Aug 18, 2023 103.36 103.84 103.25 103.73 17,947,954 +0.39(+0.38%)
Aug 17, 2023 103.49 103.58 103.03 103.34 29,903,754 -0.28(-0.27%)
Aug 16, 2023 104.00 104.29 103.49 103.62 20,848,834 -0.47(-0.45%)
Aug 15, 2023 104.40 104.58 104.09 104.09 17,341,606 -0.55(-0.52%)
Aug 14, 2023 104.65 104.93 104.33 104.64 9,864,414 -0.04(-0.04%)
Aug 11, 2023 104.67 105.03 104.61 104.68 13,149,908 -0.36(-0.34%)
Aug 10, 2023 105.91 106.18 105.00 105.03 22,135,080 -0.75(-0.71%)
Aug 09, 2023 105.82 105.93 105.68 105.78 11,555,231 +0.10(+0.09%)
Aug 08, 2023 105.75 105.92 105.54 105.68 17,930,050 +0.42(+0.40%)
Aug 07, 2023 105.43 105.48 105.12 105.26 10,764,613 -0.26(-0.25%)
Aug 04, 2023 104.82 105.66 104.81 105.52 20,091,720 +1.09(+1.04%)
Aug 03, 2023 104.54 104.58 104.19 104.44 27,731,692 -0.95(-0.90%)
Aug 02, 2023 105.42 105.50 105.02 105.38 28,618,416 -0.65(-0.61%)
Aug 01, 2023 106.42 106.59 105.94 106.03 23,059,734 -1.07(-1.00%)
Jul 31, 2023 106.83 107.28 106.83 107.10 25,081,466 +0.30(+0.28%)
Jul 28, 2023 106.58 106.85 106.39 106.80 19,102,402 +0.70(+0.66%)
Jul 27, 2023 107.29 107.38 105.98 106.11 29,347,104 -1.31(-1.22%)
Jul 26, 2023 107.31 107.50 106.94 107.42 17,941,850 +0.50(+0.46%)
Jul 25, 2023 106.81 107.14 106.79 106.92 15,135,311 -0.17(-0.16%)
Jul 24, 2023 107.41 107.55 107.06 107.09 18,125,728 -0.13(-0.12%)
Jul 21, 2023 107.43 107.45 107.13 107.22 16,633,710 +0.19(+0.18%)
Jul 20, 2023 107.32 107.35 106.74 107.03 38,133,792 -0.73(-0.67%)
Jul 19, 2023 107.51 107.76 107.33 107.75 21,018,054 +0.61(+0.57%)
Jul 18, 2023 107.32 107.42 107.10 107.15 17,562,996 +0.27(+0.25%)
Jul 17, 2023 106.68 106.96 106.60 106.88 12,761,526 +0.18(+0.17%)
Jul 14, 2023 107.37 107.48 106.67 106.70 24,202,638 -0.83(-0.78%)
Jul 13, 2023 107.24 107.57 107.12 107.53 21,789,338 +0.75(+0.71%)
Jul 12, 2023 106.37 106.92 106.37 106.78 23,380,248 +0.93(+0.88%)
Jul 11, 2023 105.60 105.92 105.47 105.85 21,846,520 +0.50(+0.47%)
Jul 10, 2023 104.94 105.45 104.84 105.35 16,475,414 +0.55(+0.52%)
Jul 07, 2023 104.93 105.25 104.78 104.81 17,268,390 -0.10(-0.09%)
Jul 06, 2023 105.14 105.20 104.62 104.90 36,446,048 -1.07(-1.01%)
Jul 05, 2023 106.56 106.63 105.85 105.98 21,689,426 -0.77(-0.72%)
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.