iShares iBoxx Dollar Investment Grade Corporate Bond (LQD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 0.611167700713 | 107.99 | 109.015 | 107.69 | 21059634 | 108.29147083 | SP |
| 4 | 0.22 | 0.202895877525 | 108.43 | 109.015 | 106.0529 | 21422108 | 107.88840646 | SP |
| 12 | 3.38 | 3.21079129857 | 105.27 | 109.015 | 104.14 | 22319791 | 106.94371821 | SP |
| 26 | -1.9 | -1.71867933062 | 110.55 | 110.91 | 104.14 | 26528952 | 107.63774259 | SP |
| 52 | 1.53 | 1.428304705 | 107.12 | 111.4 | 98.24 | 24582667 | 106.36413119 | SP |
| 156 | -26.3 | -19.4886995183 | 134.95 | 136.78 | 98.24 | 20589462 | 111.86795211 | SP |
| 260 | -14.25 | -11.5947925142 | 122.9 | 139.38 | 98.24 | 17536758 | 117.51422679 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 108.77 | 0.58 | 0.54 | 108.86 | 109.015 | 108.68 | 31040145 |
| 1720650600 | 108.19 | 0.26 | 0.24 | 108.06 | 108.21 | 107.9 | 17130301 |
| 1720564200 | 107.93 | -0.2 | -0.18 | 107.95 | 108.12 | 107.69 | 20384666 |
| 1720477800 | 108.13 | -0.01 | -0.01 | 108.22 | 108.3073 | 107.98 | 18142570 |
| 1720218600 | 108.14 | 0.56 | 0.52 | 107.99 | 108.195 | 107.7 | 18600486 |
| 1720040640 | 107.58 | 0.79 | 0.74 | 107.15 | 107.58 | 107.04 | 14318907 |
| 1719959400 | 106.79 | 0.68 | 0.64 | 106.65 | 106.815 | 106.405 | 19457732 |
| 1719873000 | 106.11 | -1.01 | -0.94 | 106.34 | 106.7 | 106.0529 | 22112386 |
| 1719613800 | 107.12 | -0.69 | -0.64 | 108.08 | 108.105 | 107.09 | 26599752 |
| 1719527400 | 107.81 | 0.21 | 0.20 | 107.93 | 107.975 | 107.78 | 19281330 |
| 1719441000 | 107.6 | -0.59 | -0.55 | 107.5 | 107.695 | 107.3915 | 25508780 |
| 1719354600 | 108.19 | -0.04 | -0.04 | 108.15 | 108.29 | 108.015 | 16080137 |
| 1719268200 | 108.23 | 0.11 | 0.10 | 108.23 | 108.42 | 108.17 | 17843840 |
| 1719009000 | 108.12 | 0.03 | 0.03 | 108.19 | 108.345 | 107.86 | 21188078 |
| 1718922600 | 108.09 | -0.36 | -0.33 | 107.84 | 108.11 | 107.78 | 21206256 |
| 1718749800 | 108.45 | 0.5 | 0.46 | 108.18 | 108.55 | 108.14 | 25282746 |
| 1718663400 | 107.95 | -0.51 | -0.47 | 107.82 | 108.01 | 107.725 | 23014566 |
| 1718404200 | 108.46 | 0.09 | 0.08 | 108.43 | 108.58 | 108.25 | 28405259 |
| 1718317800 | 108.37 | 0.51 | 0.47 | 108.35 | 108.55 | 108.055 | 26426843 |
| 1718231400 | 107.86 | 0.66 | 0.62 | 108.28 | 108.56 | 107.82 | 26858401 |
| 1718145000 | 107.2 | 0.46 | 0.43 | 106.8 | 107.27 | 106.73 | 19042638 |
| 1718058600 | 106.74 | -0.22 | -0.21 | 106.75 | 106.84 | 106.65 | 20347293 |
| 1717799400 | 106.96 | -0.97 | -0.90 | 107.03 | 107.195 | 106.8723 | 25017871 |
| 1717713000 | 107.93 | -0.07 | -0.06 | 107.83 | 108.03 | 107.785 | 22608313 |
| 1717626600 | 108 | 0.36 | 0.33 | 107.82 | 108.025 | 107.43 | 25645935 |
| 1717540200 | 107.64 | 0.42 | 0.39 | 107.52 | 107.8 | 107.3526 | 24191153 |
| 1717453800 | 107.22 | 0.33 | 0.31 | 106.81 | 107.24 | 106.76 | 19710654 |
| 1717194600 | 106.89 | 0.47 | 0.44 | 106.84 | 107.02 | 106.665 | 19901445 |
| 1717108200 | 106.42 | 0.65 | 0.61 | 106.2 | 106.45 | 106.13 | 20822316 |
| 1717021800 | 105.77 | -0.57 | -0.54 | 105.955 | 105.965 | 105.55 | 30270937 |
| 1716935400 | 106.34 | -0.64 | -0.60 | 107.04 | 107.11 | 106.27 | 16208520 |
| 1716589800 | 106.98 | 0.29 | 0.27 | 106.705 | 106.99 | 106.62 | 11189526 |
| 1716503400 | 106.69 | -0.47 | -0.44 | 107.3 | 107.332 | 106.57 | 23082553 |
| 1716417000 | 107.16 | -0.16 | -0.15 | 107.01 | 107.3199 | 107 | 24628229 |
| 1716330600 | 107.32 | 0.18 | 0.17 | 107.44 | 107.48 | 107.26 | 17100452 |
| 1716244200 | 107.14 | -0.05 | -0.05 | 107.11 | 107.225 | 107.06 | 17885183 |
| 1715985000 | 107.19 | -0.25 | -0.23 | 107.25 | 107.45 | 107.1633 | 21862764 |
| 1715898600 | 107.44 | -0.17 | -0.16 | 107.76 | 107.775 | 107.39 | 23586569 |
| 1715812200 | 107.61 | 0.95 | 0.89 | 107.5 | 107.78 | 107.25 | 33588815 |
| 1715725800 | 106.66 | 0.31 | 0.29 | 106.63 | 106.78 | 106.5 | 25440390 |
| 1715639400 | 106.35 | 0.04 | 0.04 | 106.56 | 106.65 | 106.32 | 20464158 |
| 1715380200 | 106.31 | -0.34 | -0.32 | 106.44 | 106.515 | 106.19 | 16088106 |
| 1715293800 | 106.65 | 0.17 | 0.16 | 106.4 | 106.77 | 106.29 | 25059288 |
| 1715207400 | 106.48 | -0.27 | -0.25 | 106.5 | 106.6455 | 106.41 | 19762919 |
| 1715121000 | 106.75 | 0.05 | 0.05 | 107 | 107.16 | 106.65 | 28627559 |
| 1715034600 | 106.7 | 0.3 | 0.28 | 106.52 | 106.705 | 106.45 | 18205092 |
| 1714775400 | 106.4 | 0.74 | 0.70 | 106.43 | 106.79 | 106 | 23931976 |
| 1714689000 | 105.66 | 0.65 | 0.62 | 105.09 | 105.72 | 104.93 | 28044228 |
| 1714602600 | 105.01 | 0.02 | 0.02 | 104.88 | 105.55 | 104.65 | 30454690 |
| 1714516200 | 104.99 | -0.58 | -0.55 | 105.14 | 105.4 | 104.9 | 25075651 |
| 1714429800 | 105.57 | 0.44 | 0.42 | 105.43 | 105.67 | 105.3 | 17861414 |
| 1714170600 | 105.13 | 0.4 | 0.38 | 105.13 | 105.32 | 105.06 | 11784053 |
| 1714084200 | 104.73 | -0.31 | -0.30 | 104.27 | 104.78 | 104.14 | 29856932 |
| 1713997800 | 105.04 | -0.41 | -0.39 | 105.22 | 105.275 | 104.74 | 22639705 |
| 1713911400 | 105.45 | 0.18 | 0.17 | 105.17 | 105.865 | 105.015 | 26249569 |
| 1713825000 | 105.27 | 0.26 | 0.25 | 104.97 | 105.3095 | 104.92 | 26842442 |
| 1713565800 | 105.01 | 0.11 | 0.10 | 105.27 | 105.29 | 104.9101 | 20265567 |
| 1713479400 | 104.9 | -0.21 | -0.20 | 105.18 | 105.21 | 104.725 | 22764152 |
| 1713393000 | 105.11 | 0.57 | 0.55 | 105.04 | 105.28 | 104.81 | 26413561 |
| 1713306600 | 104.54 | -0.35 | -0.33 | 104.46 | 104.66 | 104.2 | 31499250 |
| 1713220200 | 104.89 | -1.17 | -1.10 | 105.49 | 105.49 | 104.745 | 26820349 |
| 1712961000 | 106.06 | 0.24 | 0.23 | 106.285 | 106.33 | 106.02 | 31623488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
