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 (%)
Nov 30, 2006 65.55 65.71 65.47 65.62 179,100 +0.25(+0.38%)
Nov 29, 2006 65.54 65.57 65.37 65.37 170,004 -0.07(-0.10%)
Nov 28, 2006 65.52 65.53 65.35 65.44 301,477 +0.13(+0.19%)
Nov 27, 2006 65.17 65.42 65.11 65.31 243,927 +0.01(+0.01%)
Nov 24, 2006 65.40 65.43 65.30 65.31 80,371 +0.10(+0.16%)
Nov 22, 2006 65.20 65.23 65.11 65.20 135,937 +0.07(+0.11%)
Nov 21, 2006 65.09 65.22 65.02 65.13 257,157 +0.09(+0.14%)
Nov 20, 2006 65.09 65.09 65.00 65.04 134,449 +0.05(+0.07%)
Nov 17, 2006 64.82 65.09 64.79 64.99 164,712 +0.21(+0.33%)
Nov 16, 2006 65.03 65.03 64.74 64.78 179,265 -0.09(-0.14%)
Nov 15, 2006 65.03 65.03 64.82 64.87 170,335 -0.17(-0.26%)
Nov 14, 2006 65.09 65.18 65.04 65.04 199,441 +0.10(+0.16%)
Nov 13, 2006 64.97 64.97 64.83 64.94 166,035 -0.04(-0.07%)
Nov 10, 2006 64.93 65.06 64.88 64.98 102,862 +0.18(+0.27%)
Nov 09, 2006 64.79 64.86 64.74 64.80 184,392 +0.07(+0.10%)
Nov 08, 2006 64.70 64.76 64.67 64.74 206,387 +0.08(+0.12%)
Nov 07, 2006 64.67 64.76 64.60 64.66 214,986 +0.23(+0.36%)
Nov 06, 2006 64.31 64.43 64.23 64.43 133,291 +0.07(+0.11%)
Nov 03, 2006 64.46 64.47 64.30 64.36 120,723 -0.45(-0.70%)
Nov 02, 2006 64.77 64.85 64.77 64.81 527,875 -0.08(-0.12%)
Nov 01, 2006 64.85 64.99 64.76 64.89 363,989 -0.10(-0.15%)
Oct 31, 2006 64.73 64.99 64.70 64.99 238,304 +0.32(+0.50%)
Oct 30, 2006 64.64 64.70 64.57 64.67 92,940 +0.06(+0.09%)
Oct 27, 2006 64.76 64.76 64.48 64.60 146,190 +0.21(+0.32%)
Oct 26, 2006 64.31 64.41 64.28 64.40 131,472 +0.21(+0.32%)
Oct 25, 2006 63.93 64.20 63.89 64.19 151,648 +0.27(+0.43%)
Oct 24, 2006 63.84 63.93 63.84 63.92 157,436 +0.11(+0.17%)
Oct 23, 2006 63.84 63.90 63.77 63.81 192,165 -0.15(-0.23%)
Oct 20, 2006 63.95 64.00 63.84 63.96 168,020 +0.02(+0.04%)
Oct 19, 2006 64.02 64.05 63.71 63.93 1,099,739 -0.21(-0.32%)
Oct 18, 2006 64.12 64.14 63.79 64.14 601,301 +0.13(+0.21%)
Oct 17, 2006 64.05 64.17 63.96 64.01 253,188 +0.12(+0.19%)
Oct 16, 2006 63.72 63.93 63.72 63.89 186,873 +0.16(+0.26%)
Oct 13, 2006 63.86 63.90 63.71 63.72 355,554 -0.24(-0.38%)
Oct 12, 2006 63.99 64.02 63.86 63.96 150,325 +0.06(+0.09%)
Oct 11, 2006 64.10 64.11 63.79 63.90 216,309 -0.05(-0.09%)
Oct 10, 2006 64.13 64.13 63.96 63.96 200,103 -0.28(-0.44%)
Oct 09, 2006 64.28 64.33 64.16 64.24 85,333 +0.05(+0.08%)
Oct 06, 2006 64.44 64.44 64.13 64.19 205,891 -0.36(-0.56%)
Oct 05, 2006 64.68 64.70 64.48 64.56 130,480 -0.21(-0.33%)
Oct 04, 2006 64.57 64.77 64.53 64.77 269,064 +0.31(+0.48%)
Oct 03, 2006 64.51 64.51 64.28 64.46 195,472 +0.04(+0.07%)
Oct 02, 2006 60.47 64.52 60.47 64.42 169,839 -0.18(-0.28%)
Sep 29, 2006 64.67 64.77 64.55 64.60 182,077 -0.03(-0.05%)
Sep 28, 2006 64.64 64.69 64.51 64.63 422,200 +0.01(+0.01%)
Sep 27, 2006 64.76 64.88 64.56 64.62 926,923 -0.02(-0.03%)
Sep 26, 2006 64.88 64.88 64.64 64.64 402,025 -0.11(-0.18%)
Sep 25, 2006 64.85 64.89 64.75 64.76 606,758 +0.03(+0.05%)
Sep 22, 2006 64.73 64.80 64.67 64.73 252,195 +0.04(+0.06%)
Sep 21, 2006 64.29 64.69 64.29 64.69 384,330 +0.39(+0.60%)
Sep 20, 2006 64.36 64.39 64.27 64.30 206,056 +0.10(+0.16%)
Sep 19, 2006 64.05 64.28 64.05 64.20 396,733 +0.25(+0.39%)
Sep 18, 2006 63.87 63.96 63.73 63.95 91,121 +0.01(+0.02%)
Sep 15, 2006 64.05 64.15 63.93 63.94 192,330 -0.04(-0.07%)
Sep 14, 2006 64.10 64.13 63.98 63.98 105,508 -0.16(-0.25%)
Sep 13, 2006 63.99 64.22 63.99 64.15 285,932 +0.17(+0.26%)
Sep 12, 2006 63.78 64.03 63.78 63.98 119,896 +0.10(+0.15%)
Sep 11, 2006 63.96 63.98 63.81 63.88 134,284 -0.02(-0.04%)
Sep 08, 2006 63.98 64.02 63.86 63.90 215,317 +0.07(+0.10%)
Sep 07, 2006 63.79 63.90 63.70 63.84 461,725 +0.07(+0.10%)
Sep 06, 2006 63.74 63.81 63.67 63.77 261,622 -0.04(-0.06%)
Sep 05, 2006 63.96 63.96 63.76 63.81 123,865 -0.16(-0.25%)
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.