Skip to main content

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

108.96 -0.06 (-0.06%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 65.31 65.45 65.17 65.31 133,788 -0.10(-0.15%)
May 27, 2004 65.35 65.41 65.00 65.40 297,179 +0.30(+0.46%)
May 26, 2004 65.06 65.11 64.69 65.11 263,442 +0.29(+0.45%)
May 25, 2004 64.91 64.93 64.57 64.82 362,336 +0.07(+0.10%)
May 24, 2004 64.70 64.77 64.53 64.75 310,078 +0.26(+0.40%)
May 21, 2004 64.64 64.64 64.35 64.49 467,846 -0.05(-0.08%)
May 20, 2004 64.30 64.55 64.25 64.54 79,049 +0.36(+0.56%)
May 19, 2004 64.40 64.40 64.08 64.19 60,361 -0.21(-0.33%)
May 18, 2004 64.54 64.54 64.10 64.40 78,387 +0.09(+0.14%)
May 17, 2004 64.37 64.40 64.19 64.31 267,907 +0.31(+0.48%)
May 14, 2004 64.04 64.27 63.71 64.00 99,721 +0.39(+0.61%)
May 13, 2004 63.73 63.79 63.57 63.61 175,959 -0.34(-0.53%)
May 12, 2004 64.22 64.24 63.79 63.95 162,398 +0.02(+0.04%)
May 11, 2004 63.86 64.06 63.84 63.93 370,770 +0.13(+0.20%)
May 10, 2004 64.13 64.22 63.79 63.80 559,463 -0.48(-0.74%)
May 07, 2004 64.64 64.64 64.19 64.28 225,240 -0.85(-1.30%)
May 06, 2004 65.27 65.29 65.05 65.12 88,806 -0.30(-0.45%)
May 05, 2004 65.56 65.74 65.19 65.42 433,613 -0.10(-0.15%)
May 04, 2004 65.91 66.00 65.51 65.52 129,323 -0.22(-0.33%)
May 03, 2004 65.82 65.84 65.55 65.74 348,610 -0.18(-0.27%)
Apr 30, 2004 66.00 66.21 65.74 65.91 122,542 +0.00(+0.00%)
Apr 29, 2004 65.97 66.36 65.68 65.91 388,962 -0.30(-0.45%)
Apr 28, 2004 66.21 66.55 66.07 66.21 218,625 -0.41(-0.61%)
Apr 27, 2004 66.18 66.61 66.18 66.61 173,643 +0.31(+0.47%)
Apr 26, 2004 66.39 66.49 66.18 66.30 100,878 +0.01(+0.01%)
Apr 23, 2004 66.17 66.42 66.09 66.29 110,966 -0.28(-0.43%)
Apr 22, 2004 66.29 66.65 66.25 66.58 61,188 +0.36(+0.55%)
Apr 21, 2004 66.09 66.39 66.02 66.21 405,995 +0.05(+0.08%)
Apr 20, 2004 66.21 66.61 66.14 66.16 57,881 -0.44(-0.65%)
Apr 19, 2004 66.81 66.82 66.42 66.59 78,222 -0.12(-0.18%)
Apr 16, 2004 66.53 66.81 66.52 66.72 53,250 +0.38(+0.57%)
Apr 15, 2004 66.52 66.76 66.30 66.33 238,140 -0.28(-0.42%)
Apr 14, 2004 66.51 66.71 66.35 66.61 221,933 -0.09(-0.14%)
Apr 13, 2004 66.64 67.02 66.64 66.70 150,987 -0.42(-0.63%)
Apr 12, 2004 67.37 67.37 67.01 67.13 132,134 -0.41(-0.61%)
Apr 08, 2004 67.48 67.60 67.21 67.54 59,535 +0.07(+0.10%)
Apr 07, 2004 67.48 67.79 67.31 67.47 49,447 +0.02(+0.03%)
Apr 06, 2004 67.33 67.54 67.25 67.45 80,703 +0.31(+0.47%)
Apr 05, 2004 67.06 67.33 66.97 67.14 211,018 -0.34(-0.50%)
Apr 02, 2004 67.63 67.72 67.35 67.48 375,070 -1.07(-1.56%)
Apr 01, 2004 68.87 68.87 68.39 68.55 650,089 -0.29(-0.42%)
Mar 31, 2004 68.77 69.06 68.53 68.84 407,649 +0.25(+0.36%)
Mar 30, 2004 68.84 68.88 68.58 68.59 100,713 -0.17(-0.25%)
Mar 29, 2004 68.72 68.76 68.41 68.76 254,512 +0.11(+0.16%)
Mar 26, 2004 69.20 69.22 68.64 68.65 230,202 -0.51(-0.74%)
Mar 25, 2004 69.33 69.36 69.10 69.16 83,514 -0.19(-0.27%)
Mar 24, 2004 69.48 69.48 69.24 69.35 63,173 -0.07(-0.10%)
Mar 23, 2004 69.34 69.42 69.09 69.42 108,486 +0.13(+0.18%)
Mar 22, 2004 69.23 69.44 69.04 69.29 80,041 +0.27(+0.39%)
Mar 19, 2004 69.28 69.28 68.89 69.02 231,029 -0.11(-0.16%)
Mar 18, 2004 69.42 69.53 69.06 69.13 287,256 -0.29(-0.42%)
Mar 17, 2004 69.53 69.54 69.30 69.42 57,385 +0.04(+0.05%)
Mar 16, 2004 68.94 69.45 68.80 69.39 163,059 +0.31(+0.46%)
Mar 15, 2004 68.88 69.19 68.85 69.07 112,289 +0.08(+0.11%)
Mar 12, 2004 69.36 69.36 68.87 68.99 115,266 -0.08(-0.11%)
Mar 11, 2004 69.35 69.41 68.83 69.07 241,116 -0.30(-0.43%)
Mar 10, 2004 69.18 69.39 69.12 69.37 99,721 +0.22(+0.32%)
Mar 09, 2004 69.24 69.39 68.98 69.15 117,416 +0.14(+0.20%)
Mar 08, 2004 69.18 69.22 68.89 69.01 100,878 +0.19(+0.28%)
Mar 05, 2004 69.12 69.15 68.64 68.81 262,284 +0.73(+1.07%)
Mar 04, 2004 67.66 68.12 67.66 68.09 211,680 +0.11(+0.16%)
Mar 03, 2004 68.01 68.03 67.60 67.98 97,240 -0.03(-0.04%)
Mar 02, 2004 68.20 68.23 67.73 68.01 85,664 -0.13(-0.20%)
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.