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 (%)
May 31, 2007 64.12 64.12 63.85 64.05 215,069 -0.05(-0.08%)
May 30, 2007 64.18 64.22 64.02 64.11 156,609 +0.05(+0.08%)
May 29, 2007 64.16 64.17 63.97 64.06 231,028 -0.13(-0.20%)
May 25, 2007 64.15 64.33 64.06 64.19 171,989 -0.04(-0.07%)
May 24, 2007 64.16 64.23 63.96 64.23 153,467 +0.08(+0.12%)
May 23, 2007 64.28 64.30 64.04 64.15 212,009 -0.06(-0.09%)
May 22, 2007 64.40 64.41 64.17 64.21 137,426 -0.21(-0.32%)
May 21, 2007 64.28 64.44 64.24 64.42 146,687 +0.08(+0.13%)
May 18, 2007 64.40 64.50 64.28 64.33 244,257 -0.18(-0.28%)
May 17, 2007 64.58 64.62 64.47 64.51 208,537 -0.19(-0.30%)
May 16, 2007 64.67 64.72 64.52 64.71 259,968 +0.15(+0.23%)
May 15, 2007 64.70 64.79 64.50 64.56 288,082 -0.15(-0.22%)
May 14, 2007 64.79 64.80 64.62 64.70 201,095 -0.07(-0.10%)
May 11, 2007 64.97 65.00 64.71 64.77 144,041 -0.07(-0.10%)
May 10, 2007 64.83 64.89 64.78 64.83 125,519 +0.03(+0.05%)
May 09, 2007 64.94 64.94 64.75 64.80 177,281 -0.10(-0.16%)
May 08, 2007 65.00 65.00 64.82 64.91 222,428 -0.04(-0.06%)
May 07, 2007 64.88 64.94 64.83 64.94 226,397 +0.08(+0.12%)
May 04, 2007 64.91 64.91 64.76 64.86 166,862 +0.16(+0.24%)
May 03, 2007 64.71 64.77 64.58 64.71 260,133 -0.09(-0.14%)
May 02, 2007 64.85 64.85 64.70 64.80 239,792 -0.02(-0.03%)
May 01, 2007 64.78 64.90 64.65 64.82 375,234 -0.33(-0.50%)
Apr 30, 2007 64.89 65.16 64.89 65.14 599,647 +0.31(+0.48%)
Apr 27, 2007 64.90 64.91 64.80 64.83 389,787 -0.02(-0.03%)
Apr 26, 2007 64.94 64.97 64.79 64.85 321,653 -0.14(-0.21%)
Apr 25, 2007 65.06 65.15 64.96 64.99 207,048 -0.09(-0.14%)
Apr 24, 2007 64.88 65.09 64.80 65.08 175,131 +0.16(+0.25%)
Apr 23, 2007 64.83 64.94 64.70 64.91 166,366 +0.19(+0.29%)
Apr 20, 2007 64.81 64.86 64.64 64.73 152,971 -0.02(-0.03%)
Apr 19, 2007 64.79 64.86 64.70 64.74 205,395 +0.04(+0.07%)
Apr 18, 2007 64.83 64.85 64.59 64.70 210,521 +0.02(+0.03%)
Apr 17, 2007 64.55 64.69 64.48 64.68 167,358 +0.35(+0.55%)
Apr 16, 2007 64.45 64.45 64.28 64.33 298,500 +0.05(+0.08%)
Apr 13, 2007 64.44 64.44 64.25 64.28 159,420 -0.11(-0.17%)
Apr 12, 2007 64.36 64.45 64.30 64.39 138,418 +0.10(+0.15%)
Apr 11, 2007 64.46 64.51 64.29 64.29 170,997 -0.12(-0.19%)
Apr 10, 2007 64.41 64.45 64.31 64.41 191,503 +0.13(+0.21%)
Apr 09, 2007 64.11 64.30 64.11 64.28 227,224 -0.21(-0.33%)
Apr 05, 2007 64.58 64.64 64.44 64.49 214,821 -0.13(-0.21%)
Apr 04, 2007 64.60 64.71 64.55 64.62 154,790 +0.05(+0.08%)
Apr 03, 2007 64.57 64.59 64.48 64.57 262,779 -0.04(-0.06%)
Apr 02, 2007 64.60 64.62 64.51 64.60 127,338 -0.26(-0.40%)
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%)
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.