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, 2013 80.42 80.55 80.29 80.36 2,543,767 -0.18(-0.22%)
Sep 27, 2013 80.53 80.60 80.46 80.54 1,686,815 -0.06(-0.08%)
Sep 26, 2013 80.51 80.67 80.51 80.60 1,301,364 -0.20(-0.25%)
Sep 25, 2013 80.50 80.83 80.44 80.81 2,727,799 +0.25(+0.31%)
Sep 24, 2013 80.43 80.65 80.28 80.55 3,639,087 +0.21(+0.26%)
Sep 23, 2013 79.92 80.36 79.92 80.35 5,253,457 +0.47(+0.59%)
Sep 20, 2013 79.95 80.06 79.82 79.88 1,539,264 +0.07(+0.09%)
Sep 19, 2013 80.28 80.39 79.75 79.80 7,105,742 -0.51(-0.63%)
Sep 18, 2013 79.07 80.50 78.88 80.31 7,204,347 +1.16(+1.47%)
Sep 17, 2013 79.06 79.17 78.98 79.15 1,441,005 +0.21(+0.27%)
Sep 16, 2013 79.48 79.48 78.89 78.94 3,266,030 +0.09(+0.12%)
Sep 13, 2013 78.82 78.96 78.81 78.85 1,773,335 +0.05(+0.06%)
Sep 12, 2013 79.00 79.12 78.74 78.80 2,627,771 -0.06(-0.07%)
Sep 11, 2013 78.66 78.85 78.45 78.85 3,250,278 +0.37(+0.47%)
Sep 10, 2013 78.61 78.81 78.45 78.49 2,988,950 -0.35(-0.44%)
Sep 09, 2013 78.90 79.00 78.77 78.83 2,282,210 +0.21(+0.26%)
Sep 06, 2013 78.87 79.04 78.58 78.63 2,769,468 +0.11(+0.14%)
Sep 05, 2013 78.85 78.88 78.39 78.52 3,819,399 -0.65(-0.82%)
Sep 04, 2013 79.48 79.55 79.14 79.17 3,298,422 -0.29(-0.37%)
Sep 03, 2013 79.29 79.48 78.94 79.46 7,731,974 -0.31(-0.39%)
Aug 30, 2013 79.74 79.94 79.60 79.77 2,365,019 +0.00(+0.00%)
Aug 29, 2013 79.49 79.79 79.40 79.77 3,221,382 +0.08(+0.10%)
Aug 28, 2013 79.55 79.69 79.42 79.69 3,526,311 +0.01(+0.02%)
Aug 27, 2013 79.39 79.71 79.35 79.68 3,399,093 +0.34(+0.43%)
Aug 26, 2013 79.26 79.36 79.21 79.34 1,963,704 +0.16(+0.20%)
Aug 23, 2013 78.63 79.19 78.59 79.18 3,300,670 +0.53(+0.67%)
Aug 22, 2013 78.36 78.68 78.36 78.65 3,553,282 +0.36(+0.46%)
Aug 21, 2013 78.61 78.79 78.25 78.29 3,274,816 -0.47(-0.60%)
Aug 20, 2013 78.53 78.85 78.53 78.76 2,978,985 +0.48(+0.61%)
Aug 19, 2013 78.55 78.63 78.28 78.28 6,922,136 -0.43(-0.55%)
Aug 16, 2013 79.08 79.18 78.66 78.71 3,498,989 -0.40(-0.50%)
Aug 15, 2013 79.09 79.33 79.02 79.11 2,542,173 -0.56(-0.71%)
Aug 14, 2013 79.75 79.84 79.64 79.67 2,442,733 -0.13(-0.17%)
Aug 13, 2013 79.93 80.03 79.74 79.81 1,731,286 -0.57(-0.71%)
Aug 12, 2013 80.50 80.57 80.34 80.38 1,477,789 -0.04(-0.05%)
Aug 09, 2013 80.46 80.50 80.26 80.42 764,779 +0.00(+0.00%)
Aug 08, 2013 80.38 80.56 80.36 80.42 1,361,736 +0.17(+0.21%)
Aug 07, 2013 80.17 80.34 80.16 80.25 1,340,649 +0.18(+0.22%)
Aug 06, 2013 79.99 80.16 79.93 80.07 1,484,117 +0.05(+0.06%)
Aug 05, 2013 80.22 80.32 80.00 80.03 4,409,504 -0.30(-0.38%)
Aug 02, 2013 80.19 80.42 80.17 80.33 2,519,336 +0.40(+0.49%)
Aug 01, 2013 80.41 80.41 79.82 79.93 2,615,597 -0.64(-0.80%)
Jul 31, 2013 80.11 80.65 79.98 80.58 3,244,097 +0.01(+0.01%)
Jul 30, 2013 80.70 80.74 80.45 80.57 1,893,329 +0.02(+0.03%)
Jul 29, 2013 80.58 80.67 80.51 80.55 3,144,289 -0.13(-0.17%)
Jul 26, 2013 80.67 80.75 80.54 80.68 1,453,755 +0.08(+0.10%)
Jul 25, 2013 80.32 80.60 80.29 80.60 2,998,223 -0.10(-0.12%)
Jul 24, 2013 80.70 80.81 80.40 80.70 2,787,137 -0.39(-0.49%)
Jul 23, 2013 80.99 81.17 80.90 81.09 1,175,999 -0.13(-0.16%)
Jul 22, 2013 81.12 81.23 81.10 81.22 3,178,323 +0.18(+0.23%)
Jul 19, 2013 80.74 81.05 80.71 81.03 3,887,630 +0.44(+0.55%)
Jul 18, 2013 80.86 80.86 80.49 80.59 1,591,830 -0.14(-0.17%)
Jul 17, 2013 80.81 81.00 80.72 80.73 1,774,560 +0.23(+0.28%)
Jul 16, 2013 80.57 80.62 80.40 80.50 2,311,252 -0.12(-0.15%)
Jul 15, 2013 80.26 80.63 80.16 80.62 4,702,571 +0.51(+0.64%)
Jul 12, 2013 80.42 80.55 80.01 80.10 2,855,438 -0.23(-0.28%)
Jul 11, 2013 80.10 80.34 79.91 80.33 3,097,536 +0.94(+1.18%)
Jul 10, 2013 79.68 79.81 79.35 79.39 4,134,907 -0.23(-0.29%)
Jul 09, 2013 79.53 79.85 79.56 79.63 5,738,586 +0.07(+0.09%)
Jul 08, 2013 79.17 79.56 79.17 79.56 4,401,912 +0.65(+0.82%)
Jul 05, 2013 78.92 79.09 78.59 78.91 3,553,884 -1.01(-1.27%)
Jul 03, 2013 80.12 80.25 79.89 79.92 3,030,683 -0.23(-0.29%)
Jul 02, 2013 80.06 80.31 79.96 80.15 3,148,275 +0.25(+0.32%)
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.