Skip to main content

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

109.16 +0.14 (+0.13%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 65.09 65.28 65.02 65.04 82,522 -0.17(-0.26%)
Nov 29, 2005 65.47 65.49 65.09 65.21 158,263 -0.25(-0.39%)
Nov 28, 2005 65.29 65.52 65.22 65.46 2,795,996 +0.22(+0.33%)
Nov 25, 2005 65.11 65.31 65.11 65.25 44,816 +0.08(+0.13%)
Nov 23, 2005 65.33 65.33 65.06 65.16 786,854 -0.06(-0.09%)
Nov 22, 2005 65.12 65.25 64.99 65.22 300,982 +0.12(+0.19%)
Nov 21, 2005 65.04 65.19 64.95 65.10 242,936 +0.21(+0.33%)
Nov 18, 2005 64.94 65.00 64.77 64.89 165,705 -0.13(-0.20%)
Nov 17, 2005 64.76 65.12 64.76 65.02 148,506 +0.11(+0.17%)
Nov 16, 2005 64.68 64.99 64.68 64.91 129,488 +0.27(+0.42%)
Nov 15, 2005 64.53 64.73 64.41 64.63 184,062 +0.17(+0.26%)
Nov 14, 2005 64.76 64.77 64.35 64.47 174,470 -0.33(-0.50%)
Nov 11, 2005 64.49 64.82 64.49 64.79 152,971 +0.05(+0.08%)
Nov 10, 2005 64.51 64.74 64.44 64.74 118,904 +0.34(+0.53%)
Nov 09, 2005 64.67 64.67 64.14 64.40 272,703 -0.34(-0.53%)
Nov 08, 2005 64.53 64.79 64.52 64.74 245,747 +0.39(+0.60%)
Nov 07, 2005 64.44 64.47 64.31 64.36 127,669 +0.07(+0.10%)
Nov 04, 2005 64.25 64.41 64.15 64.29 127,173 +0.05(+0.08%)
Nov 03, 2005 64.54 64.56 64.22 64.24 206,718 -0.22(-0.35%)
Nov 02, 2005 64.59 64.71 64.47 64.47 172,155 -0.13(-0.20%)
Nov 01, 2005 64.70 64.76 64.49 64.59 120,062 -0.27(-0.42%)
Oct 31, 2005 64.91 65.00 64.79 64.86 144,372 -0.02(-0.03%)
Oct 28, 2005 65.03 65.03 64.68 64.88 140,238 +0.00(+0.00%)
Oct 27, 2005 64.83 64.99 64.73 64.88 93,767 +0.05(+0.07%)
Oct 26, 2005 64.79 64.92 64.72 64.83 6,146,496 -0.19(-0.30%)
Oct 25, 2005 65.06 65.49 64.94 65.03 183,235 -0.32(-0.49%)
Oct 24, 2005 65.68 65.71 65.31 65.35 226,563 -0.19(-0.29%)
Oct 21, 2005 65.52 65.70 65.37 65.54 93,602 +0.28(+0.44%)
Oct 20, 2005 65.22 65.34 65.15 65.25 96,248 -0.16(-0.25%)
Oct 19, 2005 65.37 65.50 65.34 65.41 138,915 +0.07(+0.10%)
Oct 18, 2005 65.25 65.37 65.25 65.35 109,974 +0.08(+0.13%)
Oct 17, 2005 65.00 65.38 65.00 65.26 115,101 +0.09(+0.14%)
Oct 14, 2005 65.40 65.40 65.05 65.17 126,015 -0.13(-0.20%)
Oct 13, 2005 65.32 65.39 65.13 65.31 117,581 -0.11(-0.17%)
Oct 12, 2005 65.64 65.64 65.33 65.41 337,530 -0.28(-0.42%)
Oct 11, 2005 65.84 65.84 65.65 65.69 121,550 -0.11(-0.17%)
Oct 10, 2005 65.84 65.95 65.60 65.80 85,333 -0.04(-0.06%)
Oct 07, 2005 65.65 65.90 65.61 65.84 84,506 +0.11(+0.17%)
Oct 06, 2005 65.87 65.94 65.69 65.74 124,858 -0.15(-0.22%)
Oct 05, 2005 65.77 65.93 65.74 65.88 81,199 +0.09(+0.14%)
Oct 04, 2005 65.86 65.92 65.67 65.79 133,953 +0.08(+0.13%)
Oct 03, 2005 66.03 66.03 65.64 65.71 241,447 -0.47(-0.70%)
Sep 30, 2005 66.26 66.42 66.13 66.17 240,786 -0.22(-0.34%)
Sep 29, 2005 66.41 66.45 66.31 66.39 173,809 -0.02(-0.04%)
Sep 28, 2005 66.26 66.49 66.23 66.42 141,230 +0.14(+0.21%)
Sep 27, 2005 66.23 66.44 66.09 66.28 227,556 +0.06(+0.09%)
Sep 26, 2005 66.21 66.34 66.15 66.22 158,429 -0.21(-0.32%)
Sep 23, 2005 66.43 66.55 66.36 66.43 76,899 -0.19(-0.29%)
Sep 22, 2005 66.75 66.76 66.49 66.62 187,535 -0.04(-0.05%)
Sep 21, 2005 66.52 66.74 66.19 66.66 169,509 +0.30(+0.45%)
Sep 20, 2005 66.44 66.50 66.00 66.36 179,431 -0.10(-0.15%)
Sep 19, 2005 66.33 66.49 66.26 66.47 145,695 +0.16(+0.25%)
Sep 16, 2005 66.47 66.49 66.23 66.30 138,749 -0.24(-0.36%)
Sep 15, 2005 66.55 66.55 66.55 66.55 496 -0.16(-0.24%)
Sep 14, 2005 66.86 66.93 66.70 66.70 119,235 -0.16(-0.24%)
Sep 13, 2005 66.92 66.97 66.78 66.87 198,946 +0.11(+0.17%)
Sep 12, 2005 66.90 66.90 66.62 66.75 150,160 -0.17(-0.25%)
Sep 09, 2005 66.90 67.04 66.81 66.92 197,953 +0.03(+0.05%)
Sep 08, 2005 67.05 67.05 66.82 66.89 333,065 +0.02(+0.03%)
Sep 07, 2005 67.05 67.06 66.72 66.87 174,139 -0.24(-0.36%)
Sep 06, 2005 67.00 67.29 67.00 67.11 120,227 -0.14(-0.21%)
Sep 02, 2005 67.09 67.36 67.08 67.25 84,837 +0.02(+0.03%)
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.