iShares iBoxx Dollar Investment Grade Corporate Bond (LQD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 0.5875769446 | 107.22 | 108.44 | 106.91 | 23554828 | 107.57836928 | SP |
| 4 | 0.46 | 0.428345283546 | 107.39 | 108.44 | 105.39 | 26923384 | 107.14132794 | SP |
| 12 | -1.13 | -1.03688750229 | 108.98 | 109.54 | 103.55 | 28874225 | 107.13871236 | SP |
| 26 | -1.32 | -1.20912338555 | 109.17 | 109.66 | 103.55 | 26712655 | 107.43428635 | SP |
| 52 | -0.5 | -0.461467466544 | 108.35 | 114.07 | 103.55 | 25699205 | 108.80096439 | SP |
| 156 | -0.52 | -0.47983759343 | 108.37 | 115.075 | 98.24 | 23301418 | 107.60497085 | SP |
| 260 | -24.04 | -18.2273106377 | 131.89 | 139.38 | 98.24 | 19883998 | 114.25093733 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749767400 | 108.44 | 0.6 | 0.56 | 108.23 | 108.44 | 108.075 | 26697296 |
| 1749681000 | 107.84 | 0.34 | 0.32 | 107.68 | 107.97 | 107.555 | 20784732 |
| 1749594600 | 107.5 | 0.26 | 0.24 | 107.65 | 107.69 | 107.26 | 20359001 |
| 1749508200 | 107.24 | 0.32 | 0.30 | 106.99 | 107.38 | 106.94 | 18840041 |
| 1749249000 | 106.92 | -0.65 | -0.60 | 107.22 | 107.35 | 106.91 | 31093072 |
| 1749162600 | 107.57 | -0.33 | -0.31 | 107.94 | 107.985 | 107.505 | 29670628 |
| 1749076200 | 107.9 | 0.78 | 0.73 | 107.63 | 108.045 | 107.52 | 28606412 |
| 1748989800 | 107.12 | 0.05 | 0.05 | 107.24 | 107.41 | 106.99 | 24479998 |
| 1748903400 | 107.07 | -0.7 | -0.65 | 106.99 | 107.08 | 106.69 | 24325876 |
| 1748644200 | 107.77 | 0.31 | 0.29 | 107.45 | 107.77 | 107.35 | 29940796 |
| 1748557800 | 107.46 | 0.48 | 0.45 | 107.33 | 107.56 | 107.195 | 31115521 |
| 1748471400 | 106.98 | -0.26 | -0.24 | 107.03 | 107.1 | 106.67 | 28180483 |
| 1748385000 | 107.24 | 0.96 | 0.90 | 106.92 | 107.33 | 106.52 | 29308425 |
| 1748039400 | 106.28 | 0.08 | 0.08 | 106.41 | 106.565 | 106.09 | 21092317 |
| 1747953000 | 106.2 | 0.54 | 0.51 | 105.54 | 106.25 | 105.39 | 33989090 |
| 1747866600 | 105.66 | -1.19 | -1.11 | 106.36 | 106.54 | 105.57 | 35097415 |
| 1747780200 | 106.85 | -0.26 | -0.24 | 106.8 | 106.9754 | 106.605 | 22724951 |
| 1747693800 | 107.11 | 0.01 | 0.01 | 106.16 | 107.17 | 106.06 | 33534438 |
| 1747434600 | 107.1 | 0.2 | 0.19 | 107.39 | 107.4 | 106.945 | 21703809 |
| 1747348200 | 106.9 | 0.76 | 0.72 | 106.385 | 106.96 | 106.32 | 29816988 |
| 1747261800 | 106.14 | -0.54 | -0.51 | 106.58 | 106.71 | 106.1 | 25640649 |
| 1747175400 | 106.68 | 0.09 | 0.08 | 106.69 | 106.82 | 106.47 | 32105709 |
| 1747089000 | 106.59 | -0.02 | -0.02 | 106.59 | 106.83 | 106.485 | 28007192 |
| 1746829800 | 106.61 | -0.04 | -0.04 | 106.93 | 107.0274 | 106.58 | 18311730 |
| 1746743400 | 106.65 | -0.54 | -0.50 | 107.35 | 107.43 | 106.65 | 25149709 |
| 1746657000 | 107.19 | 0.22 | 0.21 | 107.19 | 107.3 | 107 | 19891962 |
| 1746570600 | 106.97 | 0.21 | 0.20 | 106.46 | 106.98 | 106.37 | 29806573 |
| 1746484200 | 106.76 | -0.15 | -0.14 | 106.64 | 106.81 | 106.3 | 19862958 |
| 1746225000 | 106.91 | -0.26 | -0.24 | 106.84 | 107.04 | 106.7 | 20131094 |
| 1746138600 | 107.17 | -0.81 | -0.75 | 107.76 | 107.76 | 107.085 | 28556348 |
| 1746052200 | 107.98 | -0.51 | -0.47 | 108.13 | 108.29 | 107.805 | 35379278 |
| 1745965800 | 108.49 | 0.25 | 0.23 | 108.06 | 108.5 | 108.04 | 19346195 |
| 1745879400 | 108.24 | 0.25 | 0.23 | 107.89 | 108.35 | 107.88 | 18297959 |
| 1745620200 | 107.99 | 0.57 | 0.53 | 107.83 | 108.035 | 107.65 | 14575339 |
| 1745533800 | 107.42 | 1.09 | 1.03 | 107.06 | 107.48 | 106.87 | 23655524 |
| 1745447400 | 106.33 | 0.47 | 0.44 | 107.55 | 107.55 | 106.31 | 30260359 |
| 1745361000 | 105.86 | 0.26 | 0.25 | 106.18 | 106.23 | 105.82 | 20721052 |
| 1745274600 | 105.6 | -1.15 | -1.08 | 106.21 | 106.38 | 105.51 | 23506711 |
| 1744929000 | 106.75 | -0.15 | -0.14 | 106.91 | 106.995 | 106.57 | 11983696 |
| 1744842600 | 106.9 | 0.45 | 0.42 | 106.55 | 106.91 | 106.28 | 24639906 |
| 1744756200 | 106.45 | 0.57 | 0.54 | 105.93 | 106.61 | 105.875 | 20227315 |
| 1744669800 | 105.88 | 0.65 | 0.62 | 105.99 | 106.09 | 105.48 | 27425601 |
| 1744410600 | 105.23 | -0.02 | -0.02 | 104.53 | 105.43 | 103.55 | 40529581 |
| 1744324200 | 105.25 | -1.82 | -1.70 | 105.96 | 106.35 | 105.06 | 56125048 |
| 1744237800 | 107.07 | 1.76 | 1.67 | 104.09 | 107.11 | 103.77 | 77469809 |
| 1744151400 | 105.31 | -1.35 | -1.27 | 106.84 | 106.91 | 104.97 | 55265923 |
| 1744065000 | 106.66 | -2.12 | -1.95 | 107.77 | 108.27 | 106.36 | 62245015 |
| 1743805800 | 108.78 | -0.12 | -0.11 | 109.13 | 109.47 | 108.5 | 61528038 |
| 1743719400 | 108.9 | -0.01 | -0.01 | 109.11 | 109.54 | 108.745 | 41675683 |
| 1743633000 | 108.91 | 0.25 | 0.23 | 109.01 | 109.01 | 108.35 | 24767537 |
| 1743546600 | 108.66 | -0.03 | -0.03 | 108.53 | 108.9 | 108.48 | 22759210 |
| 1743460200 | 108.69 | 0.21 | 0.19 | 108.75 | 108.82 | 108.3035 | 29834501 |
| 1743201000 | 108.48 | 0.65 | 0.60 | 108.3 | 108.53 | 108.15 | 29681957 |
| 1743114600 | 107.83 | -0.13 | -0.12 | 107.77 | 107.87 | 107.64 | 22228422 |
| 1743028200 | 107.96 | -0.44 | -0.41 | 108.22 | 108.22 | 107.91 | 17115578 |
| 1742941800 | 108.4 | 0.11 | 0.10 | 108.29 | 108.62 | 108.19 | 22743987 |
| 1742855400 | 108.29 | -0.47 | -0.43 | 108.64 | 108.66 | 108.205 | 25443279 |
| 1742596200 | 108.76 | -0.15 | -0.14 | 108.98 | 109.1 | 108.685 | 26447313 |
| 1742509800 | 108.91 | -0.16 | -0.15 | 109.64 | 109.65 | 108.9 | 26586936 |
| 1742423400 | 109.07 | 0.64 | 0.59 | 108.45 | 109.175 | 108.28 | 27719797 |
| 1742337000 | 108.43 | 0.26 | 0.24 | 108.14 | 108.66 | 108.02 | 27859384 |
| 1742250600 | 108.17 | 0.22 | 0.20 | 108.345 | 108.56 | 108.115 | 17761380 |
| 1741991400 | 107.95 | -0.05 | -0.05 | 108 | 108.21 | 107.865 | 31450997 |
| 1741905000 | 108 | 0.34 | 0.32 | 107.29 | 108.03 | 107.18 | 44307892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
