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 24, 2011 71.50 71.71 71.47 71.63 915,461 +0.09(+0.13%)
May 23, 2011 71.78 71.82 71.53 71.54 1,819,993 -0.05(-0.06%)
May 20, 2011 71.56 71.65 71.46 71.59 907,946 -0.05(-0.07%)
May 19, 2011 71.33 71.65 71.27 71.64 667,876 +0.12(+0.17%)
May 18, 2011 71.74 71.82 71.51 71.52 740,732 -0.18(-0.25%)
May 17, 2011 71.62 71.81 71.58 71.70 1,903,624 +0.10(+0.14%)
May 16, 2011 71.36 71.64 71.33 71.60 953,386 +0.21(+0.29%)
May 13, 2011 71.36 71.54 71.30 71.40 1,647,881 +0.21(+0.30%)
May 12, 2011 71.31 71.40 71.06 71.18 922,584 -0.17(-0.23%)
May 11, 2011 71.23 71.44 71.14 71.35 835,494 +0.12(+0.16%)
May 10, 2011 71.46 71.48 71.20 71.23 1,511,195 -0.29(-0.41%)
May 09, 2011 71.47 71.59 71.42 71.53 752,167 +0.07(+0.10%)
May 06, 2011 71.31 71.61 71.22 71.45 1,328,892 +0.00(+0.00%)
May 05, 2011 71.27 71.51 71.27 71.45 1,196,227 +0.24(+0.34%)
May 04, 2011 71.24 71.33 71.14 71.21 1,117,190 +0.10(+0.15%)
May 03, 2011 71.16 71.20 71.00 71.11 1,025,347 -0.03(-0.05%)
May 02, 2011 71.13 71.16 71.13 71.14 2,745,891 +0.17(+0.23%)
Apr 29, 2011 70.79 70.98 70.77 70.97 1,177,183 +0.13(+0.19%)
Apr 28, 2011 70.64 70.86 70.57 70.84 791,777 +0.22(+0.32%)
Apr 27, 2011 70.57 70.67 70.46 70.61 1,114,492 -0.09(-0.13%)
Apr 26, 2011 70.43 70.72 70.42 70.70 1,484,279 +0.33(+0.47%)
Apr 25, 2011 70.28 70.42 70.25 70.37 1,069,272 +0.07(+0.10%)
Apr 21, 2011 70.27 70.48 70.19 70.30 972,487 +0.06(+0.09%)
Apr 20, 2011 70.29 70.30 70.16 70.24 802,084 +0.03(+0.05%)
Apr 19, 2011 70.15 70.31 70.08 70.21 727,426 +0.15(+0.21%)
Apr 18, 2011 69.91 70.13 69.75 70.06 1,280,645 +0.10(+0.14%)
Apr 15, 2011 69.85 70.03 69.85 69.96 1,031,208 +0.37(+0.53%)
Apr 14, 2011 69.87 69.87 69.55 69.60 1,675,343 -0.17(-0.25%)
Apr 13, 2011 69.54 69.82 69.54 69.77 1,048,615 +0.12(+0.18%)
Apr 12, 2011 69.66 69.76 69.55 69.65 972,954 +0.24(+0.35%)
Apr 11, 2011 69.32 69.50 69.32 69.40 1,038,838 +0.01(+0.01%)
Apr 08, 2011 69.39 69.53 69.32 69.40 890,645 -0.04(-0.06%)
Apr 07, 2011 69.58 69.60 69.39 69.44 998,240 -0.10(-0.15%)
Apr 06, 2011 69.75 69.75 69.50 69.54 1,950,721 -0.22(-0.32%)
Apr 05, 2011 69.78 69.78 69.55 69.76 2,960,103 +0.04(+0.06%)
Apr 04, 2011 69.58 69.80 69.58 69.73 1,194,217 +0.16(+0.23%)
Apr 01, 2011 69.23 69.64 69.08 69.57 4,472,746 +0.33(+0.47%)
Mar 31, 2011 69.50 69.50 69.18 69.24 1,301,526 -0.22(-0.32%)
Mar 30, 2011 69.46 69.46 69.46 69.46 1,179,309 +0.24(+0.34%)
Mar 29, 2011 69.37 69.58 69.19 69.23 976,640 -0.34(-0.49%)
Mar 28, 2011 69.43 69.66 69.34 69.56 895,411 +0.03(+0.04%)
Mar 25, 2011 69.67 69.80 69.46 69.54 656,546 -0.10(-0.15%)
Mar 24, 2011 69.81 69.84 69.61 69.64 807,604 -0.23(-0.33%)
Mar 23, 2011 70.01 70.06 69.75 69.87 840,433 -0.04(-0.06%)
Mar 22, 2011 69.64 69.94 69.64 69.92 723,897 +0.13(+0.18%)
Mar 21, 2011 69.81 69.94 69.76 69.79 1,360,053 -0.22(-0.32%)
Mar 18, 2011 69.71 70.06 69.71 70.01 1,083,691 +0.04(+0.06%)
Mar 17, 2011 69.80 70.04 69.73 69.97 1,746,762 -0.06(-0.09%)
Mar 16, 2011 69.92 70.38 69.79 70.03 3,125,909 +0.44(+0.63%)
Mar 15, 2011 69.67 69.71 69.51 69.60 2,593,283 -0.01(-0.01%)
Mar 14, 2011 69.71 69.81 69.56 69.60 1,712,723 +0.08(+0.11%)
Mar 11, 2011 69.56 69.75 69.45 69.53 2,408,855 -0.06(-0.09%)
Mar 10, 2011 69.43 69.65 69.19 69.59 1,508,690 +0.28(+0.41%)
Mar 09, 2011 69.05 69.36 68.98 69.31 2,727,287 +0.36(+0.52%)
Mar 08, 2011 69.06 69.12 68.89 68.95 1,165,560 -0.09(-0.13%)
Mar 07, 2011 68.94 69.29 68.94 69.04 705,960 -0.17(-0.25%)
Mar 04, 2011 69.01 69.28 69.00 69.21 2,164,565 +0.26(+0.38%)
Mar 03, 2011 69.16 69.21 68.91 68.95 1,600,390 -0.29(-0.43%)
Mar 02, 2011 69.52 69.64 69.24 69.24 1,308,110 -0.37(-0.53%)
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.