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 (%)
Mar 30, 2007 64.96 64.97 64.71 64.86 210,025 -0.02(-0.04%)
Mar 29, 2007 64.93 64.98 64.85 64.89 197,457 -0.08(-0.12%)
Mar 28, 2007 65.03 65.19 64.89 64.97 136,433 -0.04(-0.07%)
Mar 27, 2007 64.94 65.06 64.90 65.01 139,741 -0.01(-0.02%)
Mar 26, 2007 64.91 65.19 64.90 65.02 114,935 +0.12(+0.19%)
Mar 23, 2007 65.16 65.16 64.84 64.90 123,203 -0.17(-0.26%)
Mar 22, 2007 65.14 65.23 64.99 65.07 112,289 -0.18(-0.28%)
Mar 21, 2007 65.05 65.31 64.83 65.25 192,165 +0.19(+0.30%)
Mar 20, 2007 64.96 65.10 64.90 65.06 165,705 +0.18(+0.27%)
Mar 19, 2007 65.00 65.05 64.88 64.88 179,927 -0.12(-0.19%)
Mar 16, 2007 65.14 65.28 64.90 65.00 330,418 -0.25(-0.39%)
Mar 15, 2007 65.31 65.31 65.11 65.26 122,377 +0.01(+0.02%)
Mar 14, 2007 65.37 65.37 65.05 65.25 239,627 -0.06(-0.09%)
Mar 13, 2007 65.27 65.43 65.19 65.31 359,689 +0.04(+0.06%)
Mar 12, 2007 65.31 65.32 65.12 65.27 130,811 +0.14(+0.21%)
Mar 09, 2007 64.97 65.16 64.92 65.13 157,601 -0.17(-0.26%)
Mar 08, 2007 65.28 65.30 65.12 65.30 204,733 +0.08(+0.13%)
Mar 07, 2007 65.28 65.32 65.07 65.22 198,945 +0.06(+0.09%)
Mar 06, 2007 65.30 65.31 65.08 65.16 575,833 -0.25(-0.38%)
Mar 05, 2007 65.49 65.49 65.31 65.40 162,232 -0.10(-0.15%)
Mar 02, 2007 65.45 65.50 65.16 65.50 240,785 +0.18(+0.28%)
Mar 01, 2007 65.25 65.52 65.19 65.32 236,488 -0.25(-0.38%)
Feb 28, 2007 65.67 65.67 65.43 65.57 143,875 -0.13(-0.20%)
Feb 27, 2007 65.48 66.00 65.48 65.70 237,808 +0.25(+0.39%)
Feb 26, 2007 65.26 65.45 65.26 65.45 181,334 +0.27(+0.41%)
Feb 23, 2007 65.05 65.24 65.05 65.18 266,914 +0.21(+0.33%)
Feb 22, 2007 65.05 65.05 64.89 64.97 168,351 -0.09(-0.14%)
Feb 21, 2007 64.99 65.22 64.90 65.06 199,276 -0.01(-0.02%)
Feb 20, 2007 65.02 65.11 64.94 65.07 166,035 +0.07(+0.11%)
Feb 16, 2007 65.00 65.09 64.96 65.00 247,565 +0.07(+0.10%)
Feb 15, 2007 64.89 65.00 64.83 64.93 234,666 +0.12(+0.19%)
Feb 14, 2007 64.58 64.81 64.51 64.81 169,839 +0.37(+0.57%)
Feb 13, 2007 64.51 64.51 64.25 64.44 161,405 -0.04(-0.06%)
Feb 12, 2007 64.51 64.54 63.95 64.48 946,437 +0.01(+0.02%)
Feb 09, 2007 64.67 64.67 64.42 64.47 290,066 -0.27(-0.42%)
Feb 08, 2007 64.67 64.80 64.60 64.74 187,865 +0.07(+0.11%)
Feb 07, 2007 64.70 64.71 64.59 64.67 259,141 +0.09(+0.14%)
Feb 06, 2007 64.34 64.58 64.30 64.58 277,994 +0.17(+0.26%)
Feb 05, 2007 64.38 64.42 64.34 64.41 167,689 +0.08(+0.13%)
Feb 02, 2007 64.33 64.47 64.27 64.33 287,751 +0.06(+0.09%)
Feb 01, 2007 64.64 64.64 64.21 64.27 223,751 -0.30(-0.47%)
Jan 31, 2007 64.27 64.59 64.25 64.57 275,844 +0.27(+0.42%)
Jan 30, 2007 64.30 64.31 64.23 64.30 127,503 +0.09(+0.14%)
Jan 29, 2007 64.31 64.36 64.13 64.21 254,841 -0.03(-0.05%)
Jan 26, 2007 64.22 64.33 64.18 64.24 165,539 -0.04(-0.07%)
Jan 25, 2007 64.42 64.44 64.22 64.28 279,151 -0.21(-0.32%)
Jan 24, 2007 64.48 64.49 64.41 64.48 140,402 +0.03(+0.05%)
Jan 23, 2007 64.58 64.58 64.35 64.45 236,154 -0.18(-0.27%)
Jan 22, 2007 64.62 64.63 64.56 64.63 121,054 +0.05(+0.07%)
Jan 19, 2007 64.63 64.63 64.52 64.58 299,493 -0.04(-0.07%)
Jan 18, 2007 64.51 64.62 64.40 64.62 151,648 +0.19(+0.29%)
Jan 17, 2007 64.57 64.57 64.36 64.44 166,035 -0.08(-0.13%)
Jan 16, 2007 64.49 64.56 64.37 64.52 339,513 +0.07(+0.10%)
Jan 12, 2007 64.50 64.50 64.41 64.45 144,867 -0.07(-0.10%)
Jan 11, 2007 64.64 64.68 64.48 64.52 121,715 -0.20(-0.31%)
Jan 10, 2007 64.76 64.79 64.67 64.72 109,973 -0.08(-0.13%)
Jan 09, 2007 64.80 64.84 64.74 64.80 210,356 +0.01(+0.02%)
Jan 08, 2007 64.68 64.83 64.68 64.79 199,441 -0.02(-0.04%)
Jan 05, 2007 64.76 64.82 64.61 64.82 170,666 -0.04(-0.06%)
Jan 04, 2007 64.54 64.88 64.54 64.85 184,557 +0.48(+0.75%)
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.