Skip to main content

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

113.30 +0.05 (+0.04%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 58.16 58.17 57.81 57.97 174,327 -0.04(-0.07%)
Sep 27, 2007 57.86 58.06 57.61 58.01 119,372 +0.15(+0.26%)
Sep 26, 2007 57.91 57.92 57.57 57.86 203,260 +0.14(+0.25%)
Sep 25, 2007 57.67 57.89 57.65 57.72 142,664 -0.03(-0.06%)
Sep 24, 2007 57.61 57.75 57.33 57.75 116,642 +0.29(+0.50%)
Sep 21, 2007 57.29 57.60 57.21 57.47 187,975 +0.27(+0.47%)
Sep 20, 2007 57.10 57.53 57.04 57.20 206,900 -0.10(-0.18%)
Sep 19, 2007 57.39 57.55 57.21 57.30 256,759 -0.32(-0.55%)
Sep 18, 2007 57.43 57.68 57.21 57.62 142,300 +0.14(+0.24%)
Sep 17, 2007 57.15 57.50 57.15 57.48 128,652 -0.02(-0.04%)
Sep 14, 2007 57.50 57.62 57.27 57.50 151,581 +0.16(+0.28%)
Sep 13, 2007 57.44 57.48 57.26 57.34 244,385 -0.08(-0.14%)
Sep 12, 2007 57.64 57.69 57.42 57.43 172,507 -0.24(-0.41%)
Sep 11, 2007 57.76 57.94 57.66 57.66 179,240 -0.34(-0.58%)
Sep 10, 2007 57.76 58.07 57.65 58.00 216,180 +0.17(+0.29%)
Sep 07, 2007 57.49 57.87 57.49 57.83 186,155 +0.31(+0.54%)
Sep 06, 2007 57.60 57.61 57.42 57.51 193,980 -0.13(-0.23%)
Sep 05, 2007 57.45 57.66 57.19 57.65 126,651 +0.23(+0.39%)
Sep 04, 2007 57.48 57.48 57.25 57.42 270,225 -0.40(-0.68%)
Aug 31, 2007 57.32 57.88 57.09 57.82 528,077 +0.27(+0.47%)
Aug 30, 2007 57.54 57.59 57.39 57.55 282,417 +0.17(+0.30%)
Aug 29, 2007 57.78 57.78 57.38 57.38 114,823 -0.26(-0.46%)
Aug 28, 2007 57.41 57.64 57.27 57.64 264,038 +0.49(+0.86%)
Aug 27, 2007 57.40 57.46 57.15 57.15 149,579 -0.15(-0.27%)
Aug 24, 2007 57.35 57.35 57.03 57.31 421,443 +0.13(+0.22%)
Aug 23, 2007 57.11 57.29 56.97 57.18 161,225 +0.03(+0.05%)
Aug 22, 2007 57.04 57.21 56.91 57.15 186,701 +0.12(+0.20%)
Aug 21, 2007 56.93 57.10 56.86 57.04 189,249 +0.12(+0.20%)
Aug 20, 2007 56.53 56.99 56.53 56.92 234,923 +0.41(+0.72%)
Aug 17, 2007 56.50 56.82 56.38 56.51 425,992 +0.10(+0.18%)
Aug 16, 2007 57.04 57.16 56.38 56.42 798,485 -0.55(-0.97%)
Aug 15, 2007 57.13 57.14 56.84 56.97 228,736 -0.15(-0.27%)
Aug 14, 2007 56.89 57.15 56.75 57.12 210,721 +0.36(+0.63%)
Aug 13, 2007 56.69 57.00 56.61 56.77 282,235 +0.20(+0.35%)
Aug 10, 2007 56.88 57.39 56.46 56.57 259,671 -0.25(-0.44%)
Aug 09, 2007 56.98 57.03 56.66 56.82 126,105 -0.05(-0.09%)
Aug 08, 2007 56.47 57.02 56.47 56.87 168,322 +0.06(+0.11%)
Aug 07, 2007 56.94 56.98 56.66 56.81 209,811 +0.15(+0.27%)
Aug 06, 2007 57.05 57.15 56.62 56.66 180,332 -0.29(-0.51%)
Aug 03, 2007 57.04 57.11 56.58 56.95 180,696 +0.37(+0.66%)
Aug 02, 2007 56.72 56.89 56.54 56.58 213,633 -0.08(-0.14%)
Aug 01, 2007 56.90 57.01 56.56 56.65 140,481 -0.09(-0.16%)
Jul 31, 2007 56.82 57.08 56.74 56.74 277,868 -0.03(-0.05%)
Jul 30, 2007 57.00 57.06 56.52 56.77 251,664 +0.09(+0.16%)
Jul 27, 2007 57.15 57.32 56.60 56.68 166,320 -0.21(-0.37%)
Jul 26, 2007 57.25 57.48 56.89 56.89 187,975 -0.12(-0.21%)
Jul 25, 2007 57.18 57.21 57.01 57.01 436,364 +0.04(+0.08%)
Jul 24, 2007 57.26 57.26 56.93 56.97 184,881 -0.07(-0.13%)
Jul 23, 2007 57.19 57.22 57.01 57.04 103,541 -0.07(-0.12%)
Jul 20, 2007 57.21 57.34 57.08 57.10 329,366 +0.16(+0.28%)
Jul 19, 2007 56.97 57.09 56.79 56.94 310,987 -0.12(-0.21%)
Jul 18, 2007 56.92 57.23 56.89 57.06 156,312 +0.16(+0.29%)
Jul 17, 2007 57.01 57.11 56.81 56.90 157,586 -0.12(-0.21%)
Jul 16, 2007 56.98 57.06 56.82 57.02 164,683 +0.15(+0.26%)
Jul 13, 2007 56.80 56.90 56.64 56.87 130,654 +0.25(+0.44%)
Jul 12, 2007 56.97 56.97 56.58 56.62 235,651 -0.23(-0.40%)
Jul 11, 2007 57.16 57.19 56.82 56.85 156,494 -0.26(-0.45%)
Jul 10, 2007 57.09 57.21 56.88 57.11 290,424 +0.39(+0.69%)
Jul 09, 2007 56.77 56.79 56.62 56.72 183,607 +0.12(+0.20%)
Jul 06, 2007 56.66 56.75 56.50 56.60 152,309 -0.11(-0.19%)
Jul 05, 2007 56.82 56.96 56.70 56.71 152,127 -0.37(-0.65%)
Jul 03, 2007 57.31 57.31 56.97 57.08 83,524 +0.01(+0.02%)
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.