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

131.78 USD -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 132.00 132.06 131.66 131.78 13,252,502 -0.28(-0.21%)
Oct 20, 2021 132.31 132.51 132.03 132.06 13,810,191 -0.32(-0.24%)
Oct 19, 2021 132.78 132.83 132.38 132.38 12,213,178 -0.73(-0.55%)
Oct 18, 2021 133.00 133.29 132.71 133.11 11,530,287 -0.11(-0.08%)
Oct 15, 2021 133.21 133.28 133.00 133.22 13,131,680 -0.48(-0.36%)
Oct 14, 2021 133.31 133.70 133.22 133.70 15,869,965 +0.63(+0.47%)
Oct 13, 2021 132.61 133.11 132.56 133.07 18,260,322 +0.67(+0.51%)
Oct 12, 2021 132.09 132.45 131.84 132.40 20,019,711 +0.84(+0.64%)
Oct 11, 2021 131.58 131.84 131.54 131.56 4,336,989 -0.25(-0.19%)
Oct 08, 2021 132.28 132.31 131.71 131.81 9,079,403 -0.61(-0.46%)
Oct 07, 2021 132.72 132.82 132.38 132.42 15,805,484 -0.59(-0.44%)
Oct 06, 2021 133.00 133.13 132.78 133.01 13,855,630 +0.04(+0.03%)
Oct 05, 2021 133.40 133.51 132.97 132.97 14,635,413 -0.55(-0.41%)
Oct 04, 2021 133.43 133.67 133.25 133.52 12,931,124 -0.22(-0.16%)
Oct 01, 2021 133.23 133.94 133.18 133.74 21,456,408 +0.71(+0.53%)
Sep 30, 2021 133.31 133.38 132.97 133.03 21,477,065 -0.35(-0.26%)
Sep 29, 2021 133.78 134.07 133.25 133.38 14,956,277 -0.03(-0.02%)
Sep 28, 2021 134.05 134.05 133.39 133.41 19,987,197 -1.44(-1.07%)
Sep 27, 2021 134.63 134.96 134.54 134.85 13,104,122 -0.07(-0.05%)
Sep 24, 2021 135.06 135.15 134.77 134.92 10,797,351 -0.29(-0.21%)
Sep 23, 2021 135.71 135.71 135.00 135.21 14,835,296 -0.94(-0.69%)
Sep 22, 2021 135.78 136.21 135.69 136.15 15,898,258 +0.38(+0.28%)
Sep 21, 2021 135.80 135.89 135.67 135.77 15,834,642 -0.01(-0.01%)
Sep 20, 2021 135.38 135.83 135.38 135.78 17,520,049 +0.42(+0.31%)
Sep 17, 2021 135.29 135.40 135.10 135.36 15,769,649 -0.30(-0.22%)
Sep 16, 2021 135.45 135.74 135.37 135.66 16,282,440 -0.19(-0.14%)
Sep 15, 2021 135.96 136.00 135.64 135.85 14,194,429 -0.16(-0.12%)
Sep 14, 2021 135.77 136.26 135.68 136.01 16,550,304 +0.41(+0.30%)
Sep 13, 2021 135.57 135.77 135.54 135.60 13,159,775 +0.33(+0.24%)
Sep 10, 2021 135.52 135.60 135.09 135.27 10,776,623 -0.39(-0.29%)
Sep 09, 2021 134.96 135.73 134.84 135.66 18,474,226 +0.88(+0.65%)
Sep 08, 2021 134.58 134.88 134.40 134.78 16,045,041 +0.43(+0.32%)
Sep 07, 2021 134.50 134.50 134.12 134.35 14,271,430 -0.64(-0.47%)
Sep 03, 2021 134.91 135.09 134.82 134.99 7,681,264 -0.49(-0.36%)
Sep 02, 2021 135.37 135.48 135.20 135.48 11,822,216 +0.24(+0.18%)
Sep 01, 2021 135.33 135.39 134.88 135.24 16,028,067 -0.06(-0.04%)
Aug 31, 2021 135.57 135.78 134.37 135.30 15,873,554 -0.31(-0.23%)
Aug 30, 2021 135.25 135.66 135.22 135.61 9,119,885 +0.23(+0.17%)
Aug 27, 2021 134.78 135.43 134.57 135.38 11,670,021 +0.75(+0.56%)
Aug 26, 2021 134.83 134.85 134.45 134.63 14,673,660 -0.04(-0.03%)
Aug 25, 2021 135.02 135.13 134.51 134.67 15,533,636 -0.35(-0.26%)
Aug 24, 2021 135.20 135.30 134.91 135.02 13,782,961 -0.31(-0.23%)
Aug 23, 2021 135.33 135.46 135.20 135.33 12,064,329 +0.10(+0.07%)
Aug 20, 2021 135.29 135.38 135.05 135.23 10,787,808 +0.09(+0.07%)
Aug 19, 2021 135.04 135.25 134.84 135.14 15,681,628 +0.31(+0.23%)
Aug 18, 2021 134.93 135.11 134.60 134.83 9,134,338 -0.09(-0.07%)
Aug 17, 2021 134.94 135.13 134.82 134.92 15,791,798 -0.24(-0.18%)
Aug 16, 2021 135.41 135.66 135.13 135.16 15,203,042 +0.08(+0.06%)
Aug 13, 2021 134.51 135.12 134.40 135.08 17,846,798 +0.90(+0.67%)
Aug 12, 2021 134.00 134.21 133.87 134.18 14,593,188 +0.19(+0.14%)
Aug 11, 2021 133.78 134.33 133.57 133.99 15,902,197 +0.21(+0.16%)
Aug 10, 2021 134.24 134.25 133.77 133.78 12,103,700 -0.30(-0.22%)
Aug 09, 2021 134.69 134.80 134.08 134.08 14,166,778 -0.58(-0.43%)
Aug 06, 2021 134.99 135.16 134.64 134.66 8,641,534 -1.11(-0.82%)
Aug 05, 2021 136.11 136.13 135.74 135.77 13,960,880 -0.56(-0.41%)
Aug 04, 2021 136.62 136.78 135.72 136.33 14,486,173 +0.03(+0.02%)
Aug 03, 2021 136.19 136.40 136.14 136.30 13,121,732 +0.14(+0.10%)
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.