Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 81.49 81.77 81.48 81.70 1,040,252 -0.06(-0.08%)
Nov 27, 2013 81.66 81.81 81.43 81.77 3,351,130 +0.01(+0.02%)
Nov 26, 2013 81.60 81.78 81.60 81.75 1,465,812 +0.16(+0.20%)
Nov 25, 2013 81.42 81.62 81.42 81.59 1,668,866 +0.14(+0.17%)
Nov 22, 2013 81.25 81.44 81.23 81.44 1,671,343 +0.29(+0.35%)
Nov 21, 2013 80.94 81.18 80.76 81.16 4,660,126 +0.16(+0.19%)
Nov 20, 2013 81.33 81.54 80.89 81.00 2,640,231 -0.35(-0.43%)
Nov 19, 2013 81.49 81.56 81.35 81.35 1,283,071 -0.28(-0.35%)
Nov 18, 2013 81.32 81.64 81.32 81.64 4,215,731 +0.36(+0.45%)
Nov 15, 2013 81.29 81.34 81.18 81.27 2,036,570 +0.00(+0.00%)
Nov 14, 2013 81.05 81.33 80.99 81.27 1,901,707 +0.63(+0.78%)
Nov 12, 2013 80.55 80.68 80.52 80.65 3,230,537 +0.06(+0.07%)
Nov 11, 2013 80.68 80.72 80.53 80.59 1,741,999 -0.14(-0.17%)
Nov 08, 2013 80.86 80.88 80.72 80.73 2,293,140 -0.80(-0.98%)
Nov 07, 2013 81.49 81.58 81.38 81.52 1,876,111 +0.16(+0.20%)
Nov 06, 2013 81.40 81.40 81.29 81.36 1,487,830 +0.09(+0.11%)
Nov 05, 2013 81.47 81.47 81.17 81.27 1,774,817 -0.35(-0.43%)
Nov 04, 2013 81.70 81.79 81.60 81.62 1,084,005 +0.02(+0.03%)
Nov 01, 2013 81.81 81.89 81.44 81.59 2,758,035 -0.22(-0.27%)
Oct 31, 2013 81.99 82.03 81.74 81.82 1,510,482 -0.11(-0.14%)
Oct 30, 2013 82.09 82.21 81.73 81.93 2,022,296 -0.16(-0.20%)
Oct 29, 2013 81.92 82.10 81.86 82.09 2,230,720 +0.11(+0.14%)
Oct 28, 2013 81.86 82.04 81.85 81.98 4,165,994 +0.08(+0.10%)
Oct 25, 2013 81.89 82.05 81.89 81.90 997,848 -0.01(-0.01%)
Oct 24, 2013 82.07 82.13 81.86 81.91 2,112,298 -0.09(-0.10%)
Oct 23, 2013 82.01 82.15 81.96 81.99 2,132,894 -0.02(-0.03%)
Oct 22, 2013 81.89 82.02 81.86 82.01 1,931,957 +0.50(+0.61%)
Oct 21, 2013 81.68 81.80 81.49 81.52 1,452,053 -0.21(-0.26%)
Oct 18, 2013 81.74 81.87 81.67 81.73 1,508,341 +0.11(+0.13%)
Oct 17, 2013 81.25 81.67 81.20 81.62 3,798,812 +0.60(+0.74%)
Oct 16, 2013 80.44 81.07 80.40 81.03 1,964,546 +0.60(+0.74%)
Oct 15, 2013 80.66 80.67 80.40 80.43 2,014,032 +0.01(+0.02%)
Oct 14, 2013 80.62 80.71 80.33 80.42 739,379 -0.25(-0.31%)
Oct 11, 2013 80.74 80.83 80.63 80.67 4,612,673 +0.11(+0.13%)
Oct 10, 2013 80.32 80.60 80.27 80.56 2,785,710 +0.11(+0.14%)
Oct 09, 2013 80.56 80.63 80.40 80.44 1,432,464 -0.17(-0.21%)
Oct 08, 2013 80.59 80.69 80.45 80.62 2,348,443 -0.01(-0.02%)
Oct 07, 2013 80.58 80.74 80.56 80.63 1,935,470 +0.14(+0.18%)
Oct 04, 2013 80.46 80.56 80.39 80.49 801,597 -0.08(-0.10%)
Oct 03, 2013 80.46 80.70 80.46 80.57 1,987,593 +0.04(+0.05%)
Oct 02, 2013 80.40 80.65 80.39 80.52 1,281,811 +0.24(+0.30%)
Oct 01, 2013 80.30 80.38 80.20 80.28 4,466,951 -0.08(-0.10%)
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%)
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.