iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD) Historical Stock Data
104.57 ↓0.47 (-0.45%)
As of April 25, 2024, 12:10pm EST.
Historical Data
In the past 30 trading days, LQD is down -0.08% a day on average. There have been 13 days where iShares iBoxx $ Investment Grade Corporate Bond ETF closed green and 17 days where LQD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 105.22 | 105.04 | ↓$0.18 (-0.17%) | 104.74 | 105.27 | 24.31M |
| 2024-04-23 | 105.17 | 105.45 | ↑$0.28 (0.27%) | 105.02 | 105.87 | 26.34M |
| 2024-04-22 | 104.97 | 105.27 | ↑$0.30 (0.29%) | 104.92 | 105.31 | 26.64M |
| 2024-04-19 | 105.27 | 105.01 | ↓$0.26 (-0.25%) | 104.91 | 105.29 | 19.76M |
| 2024-04-18 | 105.18 | 104.90 | ↓$0.28 (-0.27%) | 104.73 | 105.21 | 23.53M |
| 2024-04-17 | 105.04 | 105.11 | ↑$0.07 (0.07%) | 104.81 | 105.28 | 24.86M |
| 2024-04-16 | 104.46 | 104.54 | ↑$0.08 (0.08%) | 104.18 | 104.66 | 32.37M |
| 2024-04-15 | 105.49 | 104.89 | ↓$0.60 (-0.57%) | 104.75 | 105.49 | 27.02M |
| 2024-04-12 | 106.29 | 106.06 | ↓$0.22 (-0.21%) | 106.02 | 106.33 | 34.11M |
| 2024-04-11 | 106.31 | 105.82 | ↓$0.49 (-0.46%) | 105.61 | 106.35 | 38.05M |
| 2024-04-10 | 106.74 | 106.04 | ↓$0.70 (-0.66%) | 105.88 | 106.74 | 44.22M |
| 2024-04-09 | 107.45 | 107.57 | ↑$0.12 (0.11%) | 107.39 | 107.63 | 21.70M |
| 2024-04-08 | 106.93 | 107.02 | ↑$0.09 (0.08%) | 106.86 | 107.22 | 36.75M |
| 2024-04-05 | 107.08 | 107.03 | ↓$0.05 (-0.05%) | 106.98 | 107.38 | 25.09M |
| 2024-04-04 | 107.78 | 107.50 | ↓$0.28 (-0.26%) | 107.29 | 107.78 | 30.19M |
| 2024-04-03 | 106.92 | 107.38 | ↑$0.46 (0.43%) | 106.75 | 107.56 | 25.02M |
| 2024-04-02 | 106.93 | 107.31 | ↑$0.38 (0.36%) | 106.68 | 107.36 | 31.66M |
| 2024-04-01 | 108.02 | 107.47 | ↓$0.55 (-0.51%) | 107.38 | 108.03 | 20.82M |
| 2024-03-29 | 108.89 | 108.92 | ↑$0.03 (0.03%) | 108.80 | 109.19 | 23.07M |
| 2024-03-28 | 108.89 | 108.92 | ↑$0.03 (0.03%) | 108.80 | 109.19 | 22.68M |
| 2024-03-27 | 108.42 | 109.02 | ↑$0.60 (0.55%) | 108.35 | 109.02 | 30.28M |
| 2024-03-26 | 108.49 | 108.27 | ↓$0.22 (-0.20%) | 108.13 | 108.49 | 25.76M |
| 2024-03-25 | 108.66 | 108.30 | ↓$0.36 (-0.33%) | 108.24 | 108.66 | 23.29M |
| 2024-03-22 | 108.89 | 108.67 | ↓$0.22 (-0.20%) | 108.62 | 108.92 | 20.77M |
| 2024-03-21 | 108.47 | 108.30 | ↓$0.17 (-0.16%) | 108.13 | 108.55 | 26.55M |
| 2024-03-20 | 107.98 | 108.14 | ↑$0.16 (0.15%) | 107.53 | 108.33 | 39.72M |
| 2024-03-19 | 107.81 | 107.94 | ↑$0.13 (0.12%) | 107.75 | 108.18 | 22.41M |
| 2024-03-18 | 107.87 | 107.63 | ↓$0.24 (-0.22%) | 107.61 | 107.92 | 18.15M |
| 2024-03-15 | 107.83 | 107.81 | ↓$0.02 (-0.02%) | 107.63 | 107.96 | 34.23M |
| 2024-03-14 | 108.25 | 107.78 | ↓$0.47 (-0.43%) | 107.70 | 108.25 | 43.64M |
Create an account or log in to view more rows.
$LQD Like if you’re a bull
$LQD hold and buy… go green go!!!
$LQD I'll say it again slowwwllyyyy! Better stocks to short by far
$LQD the redness has arrived
$LQD i need more
$LQD more shorts the better idc
$LQD I love you!
$LQD red day ahead
$LQD we just getting started
$LQD only getting stronger