Skip to main content

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

109.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 90.61 90.83 90.50 90.79 2,263,329 +0.16(+0.18%)
Mar 30, 2015 90.58 90.70 90.47 90.63 1,315,154 +0.16(+0.17%)
Mar 27, 2015 90.40 90.67 90.29 90.47 1,353,526 +0.36(+0.40%)
Mar 26, 2015 90.47 90.55 90.06 90.11 3,594,956 -0.56(-0.62%)
Mar 25, 2015 91.01 91.23 90.59 90.67 4,297,544 -0.30(-0.33%)
Mar 24, 2015 90.93 91.01 90.79 90.97 3,729,406 +0.13(+0.15%)
Mar 23, 2015 90.69 90.88 90.68 90.84 3,949,986 +0.21(+0.23%)
Mar 20, 2015 90.61 90.79 90.53 90.63 4,918,759 +0.25(+0.28%)
Mar 19, 2015 90.62 90.72 90.30 90.38 3,355,365 -0.46(-0.51%)
Mar 18, 2015 89.92 90.93 89.79 90.84 4,534,346 +1.10(+1.23%)
Mar 17, 2015 89.59 89.79 89.46 89.73 3,389,841 +0.15(+0.17%)
Mar 16, 2015 89.83 89.83 89.45 89.58 2,129,147 +0.09(+0.10%)
Mar 13, 2015 89.52 89.74 89.44 89.50 2,473,612 -0.25(-0.28%)
Mar 12, 2015 89.99 90.05 89.58 89.75 3,982,275 -0.09(-0.10%)
Mar 11, 2015 89.57 89.85 89.42 89.84 2,295,172 +0.45(+0.51%)
Mar 10, 2015 89.53 89.66 89.36 89.38 4,499,954 +0.14(+0.16%)
Mar 09, 2015 89.21 89.28 89.06 89.24 8,366,177 +0.36(+0.40%)
Mar 06, 2015 89.29 89.38 88.85 88.88 4,521,225 -0.95(-1.06%)
Mar 05, 2015 89.89 89.95 89.61 89.84 1,752,808 +0.12(+0.13%)
Mar 04, 2015 90.01 89.78 89.67 89.72 3,623,682 -0.06(-0.07%)
Mar 03, 2015 89.89 90.09 89.77 89.78 6,350,876 -0.05(-0.06%)
Mar 02, 2015 90.53 90.53 89.82 89.83 6,086,809 -0.79(-0.87%)
Feb 27, 2015 90.40 90.66 90.25 90.62 3,888,238 +0.22(+0.24%)
Feb 26, 2015 90.77 90.88 90.35 90.40 1,602,478 -0.49(-0.54%)
Feb 25, 2015 90.71 90.91 90.57 90.89 2,721,178 +0.08(+0.09%)
Feb 24, 2015 90.07 90.84 89.87 90.81 2,542,688 +0.59(+0.65%)
Feb 23, 2015 90.13 90.23 90.07 90.22 2,945,537 +0.31(+0.34%)
Feb 20, 2015 90.04 90.26 89.63 89.92 2,179,030 +0.13(+0.15%)
Feb 19, 2015 89.75 90.08 89.68 89.78 3,717,221 -0.01(-0.02%)
Feb 18, 2015 89.53 90.02 89.43 89.80 4,330,638 +0.32(+0.36%)
Feb 17, 2015 89.77 89.86 89.32 89.48 3,992,520 -0.42(-0.46%)
Feb 13, 2015 90.24 89.89 89.89 89.89 2,780,597 -0.36(-0.40%)
Feb 12, 2015 90.02 90.35 89.95 90.25 5,437,757 +0.23(+0.26%)
Feb 11, 2015 90.04 90.06 89.75 90.02 3,010,363 +0.06(+0.07%)
Feb 10, 2015 90.19 90.24 89.94 89.96 3,468,228 -0.25(-0.27%)
Feb 09, 2015 90.44 90.48 90.10 90.21 3,262,033 +0.06(+0.07%)
Feb 06, 2015 90.74 90.83 90.13 90.15 3,465,651 -0.95(-1.05%)
Feb 05, 2015 91.20 91.28 91.03 91.10 2,405,005 -0.29(-0.32%)
Feb 04, 2015 90.96 91.41 90.91 91.39 4,314,043 +0.13(+0.14%)
Feb 03, 2015 91.55 91.65 91.15 91.26 3,801,820 -0.74(-0.81%)
Feb 02, 2015 91.69 92.04 91.55 92.01 7,640,928 +0.09(+0.09%)
Jan 30, 2015 91.67 91.93 91.58 91.92 4,715,861 +0.75(+0.82%)
Jan 29, 2015 91.16 91.28 91.03 91.17 2,256,820 -0.22(-0.24%)
Jan 28, 2015 90.81 91.51 90.79 91.39 1,843,572 +0.62(+0.68%)
Jan 27, 2015 91.02 91.13 90.67 90.77 1,708,963 +0.07(+0.07%)
Jan 26, 2015 90.78 90.87 90.52 90.71 3,164,502 -0.02(-0.02%)
Jan 23, 2015 90.59 90.82 90.55 90.73 1,935,815 +0.53(+0.58%)
Jan 22, 2015 90.43 90.49 89.96 90.20 2,612,549 -0.04(-0.05%)
Jan 21, 2015 90.58 90.60 90.02 90.25 2,531,152 -0.04(-0.04%)
Jan 20, 2015 90.30 90.56 90.25 90.28 2,222,150 +0.21(+0.23%)
Jan 16, 2015 90.30 90.45 89.95 90.07 1,782,468 -0.50(-0.56%)
Jan 15, 2015 90.17 90.72 90.11 90.58 2,926,424 +0.47(+0.52%)
Jan 14, 2015 90.30 90.39 90.04 90.11 3,311,423 +0.16(+0.17%)
Jan 13, 2015 89.87 89.99 89.71 89.96 1,978,948 +0.08(+0.09%)
Jan 12, 2015 89.73 89.92 89.68 89.87 2,625,403 +0.17(+0.19%)
Jan 09, 2015 89.35 89.79 89.33 89.70 2,062,680 +0.24(+0.27%)
Jan 08, 2015 89.52 89.53 89.31 89.47 2,907,011 -0.29(-0.32%)
Jan 07, 2015 89.51 89.81 89.41 89.76 2,205,713 +0.12(+0.13%)
Jan 06, 2015 89.52 89.90 89.38 89.64 7,161,222 +0.36(+0.41%)
Jan 05, 2015 89.18 89.54 89.10 89.27 4,338,282 +0.36(+0.41%)
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.