Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 87.91 88.10 87.88 88.07 5,805,189 -0.02(-0.02%)
Sep 29, 2015 87.94 88.12 87.87 88.09 2,988,239 +0.11(+0.13%)
Sep 28, 2015 87.88 88.12 87.77 87.97 4,085,273 +0.15(+0.17%)
Sep 25, 2015 87.81 87.97 87.74 87.82 3,768,206 -0.27(-0.30%)
Sep 24, 2015 88.35 88.40 88.07 88.09 3,134,560 +0.02(+0.02%)
Sep 23, 2015 88.10 88.17 87.95 88.07 3,209,904 -0.05(-0.06%)
Sep 22, 2015 88.04 88.27 87.96 88.13 5,273,777 +0.38(+0.43%)
Sep 21, 2015 87.96 88.08 87.71 87.75 4,230,994 -0.45(-0.51%)
Sep 18, 2015 88.07 88.29 88.01 88.19 6,185,002 +0.27(+0.30%)
Sep 17, 2015 87.19 87.96 87.16 87.93 5,412,989 +0.72(+0.83%)
Sep 16, 2015 87.10 87.28 87.06 87.21 3,846,632 +0.16(+0.18%)
Sep 15, 2015 87.50 87.61 86.97 87.05 4,073,413 -0.66(-0.75%)
Sep 14, 2015 87.84 87.87 87.61 87.71 2,283,547 -0.01(-0.01%)
Sep 11, 2015 87.69 87.92 87.68 87.72 3,075,590 +0.06(+0.07%)
Sep 10, 2015 87.68 87.74 87.52 87.66 3,382,945 -0.17(-0.20%)
Sep 09, 2015 87.42 87.88 87.40 87.83 2,740,420 +0.19(+0.22%)
Sep 08, 2015 87.82 87.87 87.63 87.64 2,494,194 -0.41(-0.47%)
Sep 04, 2015 87.98 88.05 88.05 88.05 2,173,024 +0.20(+0.22%)
Sep 03, 2015 87.68 87.96 87.57 87.85 14,898,562 +0.42(+0.48%)
Sep 02, 2015 87.22 87.60 87.22 87.44 2,404,882 -0.13(-0.15%)
Sep 01, 2015 87.29 87.62 87.13 87.57 5,083,651 +0.53(+0.61%)
Aug 31, 2015 87.59 87.61 87.04 87.04 1,652,727 -0.22(-0.25%)
Aug 28, 2015 87.53 87.57 87.20 87.26 2,513,355 +0.16(+0.18%)
Aug 27, 2015 86.85 87.29 86.77 87.10 3,910,036 +0.08(+0.10%)
Aug 26, 2015 86.90 87.17 86.75 87.02 4,361,633 -0.05(-0.06%)
Aug 25, 2015 87.26 87.41 86.89 87.07 3,470,506 -0.45(-0.51%)
Aug 24, 2015 88.13 88.17 87.47 87.51 5,242,888 -0.24(-0.28%)
Aug 21, 2015 87.76 87.97 87.61 87.76 3,927,680 +0.02(+0.03%)
Aug 20, 2015 87.71 87.83 87.61 87.73 2,326,799 +0.05(+0.06%)
Aug 19, 2015 87.07 87.74 86.99 87.68 3,437,153 +0.42(+0.49%)
Aug 18, 2015 87.39 87.48 87.20 87.26 2,909,469 -0.33(-0.38%)
Aug 17, 2015 87.60 87.82 87.44 87.59 4,380,745 +0.28(+0.32%)
Aug 14, 2015 87.20 87.39 87.12 87.31 2,238,809 +0.08(+0.10%)
Aug 13, 2015 87.30 87.49 87.16 87.23 2,177,855 -0.30(-0.35%)
Aug 12, 2015 87.67 87.95 87.48 87.53 6,692,036 -0.14(-0.16%)
Aug 11, 2015 87.67 87.91 87.61 87.67 6,625,134 +0.36(+0.42%)
Aug 10, 2015 87.43 87.51 87.26 87.30 1,741,849 -0.35(-0.40%)
Aug 07, 2015 87.48 87.70 87.41 87.65 3,843,128 +0.30(+0.35%)
Aug 06, 2015 87.28 87.44 87.24 87.35 2,314,456 +0.17(+0.19%)
Aug 05, 2015 87.38 87.38 87.06 87.18 3,954,681 -0.34(-0.39%)
Aug 04, 2015 87.74 87.79 87.48 87.52 5,051,548 -0.45(-0.51%)
Aug 03, 2015 87.64 88.04 87.62 87.97 3,890,269 +0.20(+0.23%)
Jul 31, 2015 87.58 87.81 87.58 87.76 4,808,250 +0.45(+0.52%)
Jul 30, 2015 87.33 87.44 87.20 87.31 2,860,399 +0.05(+0.05%)
Jul 29, 2015 87.30 87.36 87.14 87.27 2,080,358 -0.08(-0.09%)
Jul 28, 2015 87.22 87.36 87.12 87.34 3,652,515 -0.07(-0.08%)
Jul 27, 2015 87.45 87.64 87.36 87.41 6,412,094 +0.01(+0.01%)
Jul 24, 2015 87.58 87.58 87.25 87.40 3,585,683 -0.04(-0.04%)
Jul 23, 2015 87.15 87.52 87.05 87.44 2,661,506 +0.26(+0.29%)
Jul 22, 2015 87.06 87.31 87.00 87.18 1,714,051 +0.11(+0.13%)
Jul 21, 2015 86.75 87.11 86.75 87.07 3,302,136 +0.18(+0.21%)
Jul 20, 2015 86.93 87.09 86.86 86.89 3,719,601 -0.20(-0.23%)
Jul 17, 2015 87.04 87.21 87.04 87.09 3,006,921 +0.06(+0.07%)
Jul 16, 2015 86.77 87.09 86.69 87.03 2,699,942 +0.14(+0.16%)
Jul 15, 2015 86.64 87.03 86.57 86.90 2,550,359 +0.23(+0.26%)
Jul 14, 2015 86.65 86.75 86.49 86.67 5,785,652 +0.08(+0.09%)
Jul 13, 2015 86.43 86.81 86.43 86.60 4,170,769 -0.19(-0.22%)
Jul 10, 2015 86.86 87.02 86.60 86.78 3,632,385 -0.56(-0.64%)
Jul 09, 2015 87.62 87.65 87.29 87.34 1,892,780 -0.58(-0.66%)
Jul 08, 2015 87.89 88.03 87.67 87.92 4,627,481 +0.12(+0.14%)
Jul 07, 2015 87.99 88.15 87.70 87.80 4,808,975 +0.36(+0.41%)
Jul 06, 2015 87.41 87.55 87.19 87.44 6,423,189 +0.35(+0.40%)
Jul 02, 2015 86.97 87.09 87.09 87.09 2,612,965 +0.33(+0.38%)
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.