Skip to main content

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

108.97 -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 64.52 64.58 64.11 64.39 28,444 +0.00(+0.00%)
Nov 27, 2002 64.64 64.70 64.22 64.39 203,410 -0.36(-0.56%)
Nov 26, 2002 64.49 64.76 64.46 64.76 125,353 +0.36(+0.56%)
Nov 25, 2002 64.59 64.60 64.34 64.39 46,470 -0.01(-0.01%)
Nov 22, 2002 64.55 64.64 64.40 64.40 1,818,953 -0.27(-0.41%)
Nov 21, 2002 64.64 64.70 64.31 64.67 395,575 +0.00(+0.00%)
Nov 20, 2002 65.26 65.26 64.67 64.67 134,284 -0.21(-0.33%)
Nov 19, 2002 65.09 65.09 64.72 64.88 37,374 -0.12(-0.19%)
Nov 18, 2002 64.62 65.03 64.47 65.00 83,348 +0.45(+0.69%)
Nov 15, 2002 64.28 64.58 64.19 64.55 186,707 +0.37(+0.57%)
Nov 14, 2002 64.22 64.59 64.10 64.18 198,945 -0.43(-0.66%)
Nov 13, 2002 64.68 64.68 64.36 64.61 561,280 +0.25(+0.39%)
Nov 12, 2002 64.88 64.88 64.36 64.36 43,493 -0.54(-0.83%)
Nov 11, 2002 65.00 65.00 64.80 64.90 29,932 +0.18(+0.27%)
Nov 08, 2002 64.79 64.79 64.49 64.73 1,401,878 +0.08(+0.13%)
Nov 07, 2002 64.36 64.64 64.23 64.64 409,797 +0.90(+1.41%)
Nov 06, 2002 63.89 64.27 63.51 63.74 989,435 +0.19(+0.30%)
Nov 05, 2002 63.92 63.92 63.28 63.55 87,813 -0.07(-0.10%)
Nov 04, 2002 63.49 63.61 63.10 63.61 256,661 +0.13(+0.21%)
Nov 01, 2002 63.93 63.93 63.31 63.48 21,664 -0.77(-1.20%)
Oct 31, 2002 63.75 64.25 63.75 64.25 2,794,827 +0.68(+1.07%)
Oct 30, 2002 63.49 63.78 63.34 63.56 1,370,126 +0.01(+0.02%)
Oct 29, 2002 63.43 63.78 63.19 63.55 2,067,180 +0.37(+0.58%)
Oct 28, 2002 63.18 63.19 63.01 63.18 696,556 +0.18(+0.28%)
Oct 25, 2002 62.93 63.01 62.55 63.01 96,744 +0.43(+0.69%)
Oct 24, 2002 62.28 62.59 62.10 62.58 50,604 +0.24(+0.38%)
Oct 23, 2002 62.17 62.59 62.07 62.34 36,051 +0.12(+0.19%)
Oct 22, 2002 61.95 62.34 61.95 62.22 768,825 +0.25(+0.41%)
Oct 21, 2002 62.52 62.52 61.87 61.97 303,296 -0.37(-0.59%)
Oct 18, 2002 62.13 62.34 61.62 62.34 991,915 +0.16(+0.26%)
Oct 17, 2002 62.43 62.43 61.92 62.17 1,056,577 -0.47(-0.75%)
Oct 16, 2002 62.74 63.31 62.52 62.65 1,860,296 -0.15(-0.24%)
Oct 15, 2002 62.77 63.28 62.77 62.80 78,718 -0.75(-1.18%)
Oct 14, 2002 63.43 63.66 63.35 63.55 78,718 +0.11(+0.18%)
Oct 11, 2002 63.70 63.70 63.18 63.43 142,387 +0.18(+0.29%)
Oct 10, 2002 62.95 63.25 62.71 63.25 4,250,122 -0.01(-0.02%)
Oct 09, 2002 63.49 63.49 62.98 63.26 331,741 -0.24(-0.37%)
Oct 08, 2002 63.49 63.98 63.49 63.50 466,025 -0.60(-0.93%)
Oct 07, 2002 64.34 64.34 64.10 64.10 101,374 -0.30(-0.47%)
Oct 04, 2002 63.89 64.49 63.89 64.40 203,906 -0.15(-0.23%)
Oct 03, 2002 64.73 64.73 64.40 64.55 265,425 -0.03(-0.05%)
Oct 02, 2002 64.70 64.70 64.39 64.58 519,275 -0.02(-0.03%)
Oct 01, 2002 64.64 64.70 64.40 64.60 551,523 -0.31(-0.48%)
Sep 30, 2002 65.06 65.22 64.79 64.91 173,973 -0.12(-0.19%)
Sep 27, 2002 64.64 65.03 64.44 65.03 498,438 +0.51(+0.80%)
Sep 26, 2002 64.10 64.56 63.98 64.52 463,379 +0.07(+0.11%)
Sep 25, 2002 64.52 64.67 64.17 64.45 160,413 -0.13(-0.21%)
Sep 24, 2002 64.64 65.12 64.34 64.58 378,872 -0.01(-0.02%)
Sep 23, 2002 65.00 65.00 64.58 64.59 124,196 -0.20(-0.31%)
Sep 20, 2002 64.76 64.79 64.52 64.79 77,560 +0.03(+0.05%)
Sep 19, 2002 64.94 64.98 64.61 64.76 236,485 +0.00(+0.00%)
Sep 18, 2002 64.94 64.94 64.60 64.76 16,835,114 -0.08(-0.12%)
Sep 17, 2002 64.85 65.45 64.55 64.84 224,082 +0.05(+0.07%)
Sep 16, 2002 65.06 65.06 64.65 64.79 53,250 +0.25(+0.39%)
Sep 13, 2002 64.58 64.65 64.25 64.54 154,459 +0.11(+0.17%)
Sep 12, 2002 64.22 64.54 64.10 64.43 866,065 +0.33(+0.52%)
Sep 11, 2002 63.79 64.10 63.63 64.10 207,544 -0.08(-0.13%)
Sep 10, 2002 63.65 64.31 63.64 64.18 292,381 +0.27(+0.43%)
Sep 09, 2002 63.64 64.10 63.64 63.91 88,640 +0.04(+0.07%)
Sep 06, 2002 64.30 64.30 63.61 63.87 371,761 -0.44(-0.68%)
Sep 05, 2002 64.46 64.52 63.99 64.30 228,712 +0.18(+0.28%)
Sep 04, 2002 64.16 64.19 63.95 64.12 2,794,827 +0.24(+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.