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

137.43 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 137.70 137.78 137.40 137.43 11,204,362 -0.31(-0.23%)
Nov 23, 2020 137.67 137.81 137.55 137.74 8,648,500 +0.17(+0.12%)
Nov 20, 2020 137.40 137.75 137.17 137.57 18,308,600 -0.12(-0.09%)
Nov 19, 2020 137.20 137.85 137.11 137.69 16,107,762 +0.76(+0.56%)
Nov 18, 2020 136.84 137.08 136.78 136.93 11,878,355 +0.29(+0.21%)
Nov 17, 2020 136.39 136.76 136.26 136.64 11,832,349 +0.44(+0.32%)
Nov 16, 2020 135.80 136.25 135.73 136.20 12,742,850 +0.44(+0.32%)
Nov 13, 2020 135.77 135.93 135.62 135.76 8,258,100 +0.16(+0.12%)
Nov 12, 2020 135.18 135.60 135.07 135.60 16,891,516 +0.54(+0.40%)
Nov 11, 2020 135.00 135.09 134.71 135.06 3,763,335 +0.25(+0.19%)
Nov 10, 2020 134.82 135.37 134.77 134.81 18,849,778 -0.35(-0.26%)
Nov 09, 2020 136.19 136.30 135.14 135.16 21,273,920 -1.03(-0.76%)
Nov 06, 2020 136.27 136.33 135.94 136.19 11,775,900 -0.43(-0.31%)
Nov 05, 2020 136.54 136.82 136.35 136.62 14,349,870 +0.51(+0.37%)
Nov 04, 2020 135.61 136.23 135.56 136.11 20,019,500 +2.01(+1.50%)
Nov 03, 2020 133.91 134.14 133.78 134.10 11,661,912 +0.13(+0.10%)
Nov 02, 2020 133.96 134.25 133.88 133.97 18,496,366 +0.24(+0.18%)
Oct 30, 2020 134.27 134.54 133.72 133.73 19,875,600 -0.70(-0.52%)
Oct 29, 2020 134.80 134.80 134.08 134.43 14,744,320 -0.35(-0.26%)
Oct 28, 2020 135.41 135.48 134.74 134.78 13,578,305 -0.67(-0.49%)
Oct 27, 2020 135.07 135.46 135.01 135.45 7,023,753 +0.55(+0.41%)
Oct 26, 2020 134.78 135.01 134.72 134.90 9,776,566 +0.28(+0.21%)
Oct 23, 2020 134.31 134.73 134.29 134.62 12,010,799 +0.34(+0.25%)
Oct 22, 2020 134.50 134.54 134.16 134.28 9,661,795 -0.30(-0.22%)
Oct 21, 2020 134.59 134.88 134.54 134.58 8,890,069 -0.22(-0.16%)
Oct 20, 2020 134.98 135.01 134.77 134.80 13,413,434 -0.28(-0.21%)
Oct 19, 2020 135.25 135.32 135.01 135.08 8,634,524 -0.26(-0.19%)
Oct 16, 2020 135.51 135.87 135.32 135.34 8,742,400 -0.23(-0.17%)
Oct 15, 2020 135.70 135.76 135.49 135.57 13,255,883 -0.14(-0.10%)
Oct 14, 2020 135.79 135.90 135.49 135.71 12,994,644 +0.13(+0.10%)
Oct 13, 2020 135.67 135.79 135.39 135.58 9,228,233 -0.13(-0.10%)
Oct 12, 2020 135.11 135.75 135.10 135.71 5,465,387 +0.78(+0.58%)
Oct 09, 2020 134.52 134.98 134.45 134.93 9,979,700 +0.31(+0.23%)
Oct 08, 2020 134.66 134.85 134.51 134.62 12,101,948 +0.33(+0.25%)
Oct 07, 2020 134.26 134.74 134.11 134.29 14,745,540 +0.04(+0.03%)
Oct 06, 2020 134.45 134.95 133.95 134.25 22,370,642 -0.11(-0.08%)
Oct 05, 2020 134.49 134.76 134.32 134.36 10,078,674 -0.45(-0.33%)
Oct 02, 2020 134.66 134.89 134.40 134.81 10,829,500 +0.02(+0.01%)
Oct 01, 2020 134.26 134.93 134.21 134.79 12,642,650 +0.08(+0.06%)
Sep 30, 2020 134.65 134.79 134.42 134.71 11,634,666 -0.02(-0.01%)
Sep 29, 2020 135.06 135.18 134.71 134.73 8,428,622 -0.17(-0.13%)
Sep 28, 2020 134.52 134.92 134.39 134.90 8,579,799 +0.68(+0.51%)
Sep 25, 2020 134.28 134.45 134.04 134.22 9,793,100 -0.14(-0.10%)
Sep 24, 2020 134.68 134.80 134.23 134.36 20,595,030 -0.34(-0.25%)
Sep 23, 2020 135.66 135.73 134.62 134.70 17,759,875 -0.98(-0.72%)
Sep 22, 2020 135.71 135.80 135.52 135.68 8,295,968 +0.08(+0.06%)
Sep 21, 2020 135.97 135.97 135.47 135.60 12,081,124 -0.13(-0.10%)
Sep 18, 2020 136.06 136.12 135.69 135.73 9,967,900 -0.25(-0.18%)
Sep 17, 2020 136.27 136.30 135.79 135.98 12,190,384 +0.03(+0.02%)
Sep 16, 2020 136.17 136.27 135.76 135.95 8,868,226 +0.09(+0.07%)
Sep 15, 2020 135.74 135.99 135.73 135.86 9,388,467 +0.15(+0.11%)
Sep 14, 2020 135.60 135.98 135.58 135.71 13,896,227 +0.34(+0.25%)
Sep 11, 2020 135.33 135.60 135.18 135.37 9,772,900 +0.10(+0.07%)
Sep 10, 2020 135.05 135.42 134.88 135.27 12,624,728 +0.10(+0.07%)
Sep 09, 2020 135.11 135.69 135.01 135.17 11,639,957 +0.09(+0.07%)
Sep 08, 2020 135.14 135.43 134.99 135.08 13,932,305 +0.13(+0.10%)
Sep 04, 2020 136.01 136.12 134.87 134.95 13,177,900 -1.45(-1.06%)
Sep 03, 2020 136.87 136.90 136.33 136.40 16,452,789 -0.30(-0.22%)
Sep 02, 2020 136.05 136.81 136.00 136.70 14,236,647 +0.54(+0.40%)
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.