Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 64.48 64.60 64.31 64.51 2,393,539 -0.05(-0.08%)
Sep 29, 2009 64.54 64.71 64.43 64.56 2,148,218 -0.02(-0.03%)
Sep 28, 2009 64.70 64.82 64.53 64.58 1,209,684 -0.07(-0.11%)
Sep 25, 2009 64.41 64.67 64.28 64.65 1,194,517 +0.25(+0.38%)
Sep 24, 2009 64.18 64.50 64.18 64.41 1,048,376 +0.10(+0.16%)
Sep 23, 2009 64.19 64.34 64.01 64.30 1,622,056 +0.03(+0.05%)
Sep 22, 2009 64.00 64.29 63.95 64.27 1,348,176 +0.15(+0.24%)
Sep 21, 2009 64.22 64.27 64.02 64.12 970,041 +0.15(+0.24%)
Sep 18, 2009 64.24 64.33 63.97 63.97 1,256,271 -0.41(-0.63%)
Sep 17, 2009 64.07 64.38 63.95 64.38 1,628,903 +0.53(+0.83%)
Sep 16, 2009 64.19 64.19 63.81 63.84 1,815,516 -0.02(-0.03%)
Sep 15, 2009 63.97 64.01 63.81 63.86 1,740,922 -0.04(-0.06%)
Sep 14, 2009 64.18 64.22 63.79 63.90 1,406,754 -0.33(-0.51%)
Sep 11, 2009 63.96 64.33 63.79 64.22 1,165,360 +0.57(+0.90%)
Sep 10, 2009 63.49 63.83 62.91 63.65 1,444,854 +0.42(+0.66%)
Sep 09, 2009 63.26 63.29 63.09 63.23 1,444,902 -0.02(-0.03%)
Sep 08, 2009 63.40 63.55 63.19 63.25 1,352,446 -0.16(-0.26%)
Sep 04, 2009 63.52 63.58 63.37 63.41 1,252,117 +0.04(+0.07%)
Sep 03, 2009 63.30 63.60 63.16 63.37 1,431,059 +0.11(+0.17%)
Sep 02, 2009 63.04 63.57 62.91 63.26 2,025,189 +0.19(+0.30%)
Sep 01, 2009 63.20 63.47 62.98 63.08 1,781,900 -0.62(-0.97%)
Aug 31, 2009 63.24 63.70 63.11 63.69 3,509,517 +0.31(+0.49%)
Aug 28, 2009 63.01 63.40 62.97 63.38 1,623,778 +0.31(+0.50%)
Aug 27, 2009 63.20 63.24 62.97 63.07 1,878,972 -0.29(-0.46%)
Aug 26, 2009 63.17 63.37 63.02 63.36 1,160,776 +0.42(+0.66%)
Aug 25, 2009 62.98 63.14 62.74 62.94 2,000,004 +0.11(+0.17%)
Aug 24, 2009 62.59 62.91 62.45 62.83 1,705,142 +0.32(+0.51%)
Aug 21, 2009 62.88 62.89 62.44 62.51 1,197,373 -0.28(-0.45%)
Aug 20, 2009 62.62 62.89 62.44 62.80 1,304,972 +0.30(+0.47%)
Aug 19, 2009 62.62 62.74 62.45 62.50 1,497,819 +0.20(+0.32%)
Aug 18, 2009 62.36 62.50 62.12 62.30 1,439,131 +0.12(+0.19%)
Aug 17, 2009 62.19 62.60 62.04 62.18 1,195,261 -0.18(-0.28%)
Aug 14, 2009 62.41 62.61 62.33 62.36 1,234,414 -0.01(-0.02%)
Aug 13, 2009 62.07 62.45 61.74 62.37 2,007,170 +0.60(+0.97%)
Aug 12, 2009 62.28 62.28 61.56 61.77 2,196,516 -0.54(-0.87%)
Aug 11, 2009 62.37 62.43 61.98 62.31 984,098 +0.32(+0.52%)
Aug 10, 2009 61.96 62.25 61.71 61.99 1,504,668 +0.19(+0.31%)
Aug 07, 2009 61.58 61.88 61.40 61.80 1,564,253 -0.01(-0.02%)
Aug 06, 2009 62.25 62.27 61.74 61.81 1,647,459 -0.17(-0.27%)
Aug 05, 2009 62.00 62.37 61.83 61.98 2,288,019 +0.01(+0.02%)
Aug 04, 2009 62.63 62.63 61.86 61.97 1,824,880 -0.34(-0.55%)
Aug 03, 2009 62.60 62.86 62.25 62.31 2,309,443 -0.85(-1.35%)
Jul 31, 2009 62.40 63.25 62.40 63.17 2,653,501 +0.88(+1.41%)
Jul 30, 2009 62.02 62.49 61.77 62.28 1,850,460 +0.28(+0.45%)
Jul 29, 2009 61.82 62.01 61.53 62.00 1,581,048 +0.39(+0.63%)
Jul 28, 2009 61.27 61.82 61.27 61.62 1,559,538 +0.31(+0.50%)
Jul 27, 2009 61.21 61.39 61.15 61.31 1,043,954 -0.21(-0.34%)
Jul 24, 2009 61.22 61.52 61.11 61.52 859 +0.17(+0.28%)
Jul 23, 2009 61.50 61.59 61.07 61.35 1,326,693 -0.10(-0.17%)
Jul 22, 2009 61.68 61.77 61.28 61.45 1,437,062 -0.16(-0.27%)
Jul 21, 2009 60.89 61.65 60.81 61.62 2,101,821 +0.86(+1.41%)
Jul 20, 2009 60.76 61.06 60.35 60.76 1,462,572 +0.25(+0.41%)
Jul 17, 2009 60.51 60.76 60.34 60.51 2,484,760 -0.19(-0.31%)
Jul 16, 2009 60.38 60.70 60.36 60.70 1,636,629 +0.42(+0.69%)
Jul 15, 2009 60.67 60.81 60.18 60.28 2,764,238 -0.56(-0.92%)
Jul 14, 2009 61.01 61.01 60.67 60.84 1,574,093 -0.13(-0.22%)
Jul 13, 2009 61.02 61.06 60.92 60.98 1,190,889 -0.04(-0.06%)
Jul 10, 2009 60.61 61.01 60.52 61.01 1,367,762 +0.24(+0.40%)
Jul 09, 2009 60.51 60.77 60.51 60.77 1,167,928 +0.02(+0.04%)
Jul 08, 2009 60.38 60.77 60.23 60.75 1,519,170 +0.55(+0.91%)
Jul 07, 2009 60.23 60.48 60.11 60.20 2,055,155 -0.24(-0.40%)
Jul 06, 2009 60.20 60.47 60.12 60.44 2,226,108 +0.15(+0.24%)
Jul 02, 2009 60.14 60.46 60.12 60.29 1,092,473 +0.01(+0.01%)
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.