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

107.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 107.73 107.93 107.60 107.74 28,705,266 +0.17(+0.16%)
Feb 21, 2024 107.92 107.92 107.42 107.57 23,906,158 -0.27(-0.25%)
Feb 20, 2024 107.84 107.94 107.62 107.84 22,386,700 +0.36(+0.33%)
Feb 16, 2024 107.36 107.59 107.24 107.48 26,413,362 -0.39(-0.36%)
Feb 15, 2024 108.08 108.10 107.62 107.87 33,562,240 +0.39(+0.36%)
Feb 14, 2024 107.10 107.52 107.08 107.48 42,432,192 +0.50(+0.47%)
Feb 13, 2024 107.20 107.39 106.86 106.98 41,494,108 -1.19(-1.10%)
Feb 12, 2024 108.22 108.27 107.86 108.17 30,428,950 +0.01(+0.01%)
Feb 09, 2024 108.02 108.23 108.00 108.16 19,029,176 -0.14(-0.13%)
Feb 08, 2024 108.54 108.58 108.19 108.30 26,063,878 -0.56(-0.51%)
Feb 07, 2024 108.92 109.31 108.76 108.86 23,574,212 -0.32(-0.29%)
Feb 06, 2024 108.75 109.36 108.72 109.18 26,395,192 +0.61(+0.56%)
Feb 05, 2024 108.85 108.86 108.32 108.57 39,266,288 -1.05(-0.96%)
Feb 02, 2024 109.47 109.71 109.22 109.62 39,604,960 -1.01(-0.91%)
Feb 01, 2024 110.51 110.91 110.10 110.63 42,478,504 +0.85(+0.77%)
Jan 31, 2024 109.97 110.25 109.48 109.78 44,891,064 +0.28(+0.25%)
Jan 30, 2024 109.43 109.52 108.95 109.50 30,864,864 +0.35(+0.32%)
Jan 29, 2024 109.14 109.39 108.94 109.15 27,374,648 +0.45(+0.41%)
Jan 26, 2024 109.05 109.06 108.67 108.70 26,736,644 -0.31(-0.28%)
Jan 25, 2024 108.88 109.05 108.66 109.01 39,623,812 +0.72(+0.66%)
Jan 24, 2024 109.00 109.06 108.20 108.30 26,923,236 -0.21(-0.19%)
Jan 23, 2024 108.66 108.66 108.28 108.51 25,529,566 -0.40(-0.37%)
Jan 22, 2024 109.10 109.18 108.78 108.91 17,742,466 +0.30(+0.28%)
Jan 19, 2024 108.46 108.64 108.07 108.61 25,798,772 +0.11(+0.10%)
Jan 18, 2024 108.88 108.94 108.37 108.50 28,977,360 -0.21(-0.19%)
Jan 17, 2024 108.69 108.86 108.32 108.70 34,535,780 -0.23(-0.21%)
Jan 16, 2024 109.46 109.60 108.72 108.93 27,220,584 -1.12(-1.01%)
Jan 12, 2024 110.16 110.46 109.74 110.05 30,715,788 +0.24(+0.22%)
Jan 11, 2024 109.34 109.95 109.00 109.81 51,282,824 +0.66(+0.60%)
Jan 10, 2024 109.66 109.77 109.08 109.15 32,517,064 -0.14(-0.13%)
Jan 09, 2024 108.93 109.40 108.88 109.29 55,360,132 +0.19(+0.17%)
Jan 08, 2024 108.38 109.16 108.36 109.10 29,285,566 +0.83(+0.76%)
Jan 05, 2024 108.34 109.18 108.20 108.28 24,471,844 -0.39(-0.36%)
Jan 04, 2024 108.62 108.86 108.49 108.67 43,263,472 -0.61(-0.56%)
Jan 03, 2024 108.72 109.38 108.54 109.27 35,509,908 -0.25(-0.23%)
Jan 02, 2024 109.55 109.78 109.40 109.52 20,694,994 -0.75(-0.68%)
Dec 29, 2023 110.30 110.62 110.17 110.27 18,020,218 -0.41(-0.37%)
Dec 28, 2023 110.82 111.00 110.52 110.68 14,339,422 -0.29(-0.26%)
Dec 27, 2023 110.50 111.01 110.33 110.97 13,694,728 +1.03(+0.93%)
Dec 26, 2023 109.75 110.01 109.70 109.94 5,836,554 +0.23(+0.21%)
Dec 22, 2023 110.05 110.11 109.55 109.71 11,076,204 -0.19(-0.17%)
Dec 21, 2023 110.20 110.32 109.64 109.90 24,554,648 -0.04(-0.04%)
Dec 20, 2023 109.86 110.03 109.52 109.94 24,026,766 +0.29(+0.26%)
Dec 19, 2023 109.72 109.98 109.57 109.65 18,150,866 +0.14(+0.13%)
Dec 18, 2023 109.65 109.77 109.45 109.51 19,784,248 -0.46(-0.42%)
Dec 15, 2023 110.03 110.18 109.75 109.97 17,967,496 -0.16(-0.14%)
Dec 14, 2023 109.85 110.47 109.73 110.13 28,302,086 +1.16(+1.06%)
Dec 13, 2023 107.58 109.17 107.36 108.97 35,100,972 +1.80(+1.68%)
Dec 12, 2023 106.56 107.21 106.38 107.17 22,269,050 +0.61(+0.57%)
Dec 11, 2023 106.46 106.60 106.02 106.57 17,841,120 -0.03(-0.03%)
Dec 08, 2023 106.57 106.87 106.42 106.60 21,787,460 -0.58(-0.54%)
Dec 07, 2023 107.03 107.46 106.92 107.17 20,398,014 +0.01(+0.01%)
Dec 06, 2023 107.08 107.42 106.95 107.16 22,705,324 +0.40(+0.37%)
Dec 05, 2023 106.40 106.91 106.27 106.77 33,553,200 +0.84(+0.80%)
Dec 04, 2023 106.05 106.19 105.69 105.92 29,120,876 -0.49(-0.46%)
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.