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

133.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 108.00 108.23 107.78 108.00 80,900 -0.16(-0.15%)
May 27, 2004 108.07 108.18 107.49 108.16 179,700 +0.49(+0.46%)
May 26, 2004 107.60 107.67 106.99 107.67 159,300 +0.48(+0.45%)
May 25, 2004 107.35 107.37 106.78 107.19 219,100 +0.11(+0.10%)
May 24, 2004 107.00 107.11 106.71 107.08 187,500 +0.43(+0.40%)
May 21, 2004 106.90 106.90 106.42 106.65 282,900 -0.09(-0.08%)
May 20, 2004 106.33 106.75 106.26 106.74 47,800 +0.59(+0.56%)
May 19, 2004 106.50 106.50 105.97 106.15 36,500 -0.35(-0.33%)
May 18, 2004 106.73 106.73 106.01 106.50 47,400 +0.15(+0.14%)
May 17, 2004 106.46 106.50 106.15 106.35 162,000 +0.51(+0.48%)
May 14, 2004 105.91 106.28 105.36 105.84 60,300 +0.64(+0.61%)
May 13, 2004 105.39 105.50 105.13 105.20 106,400 -0.56(-0.53%)
May 12, 2004 106.20 106.24 105.50 105.76 98,200 +0.04(+0.04%)
May 11, 2004 105.61 105.94 105.57 105.72 224,200 +0.21(+0.20%)
May 10, 2004 106.06 106.20 105.50 105.51 338,300 -0.79(-0.74%)
May 07, 2004 106.90 106.90 106.15 106.30 136,200 -1.40(-1.30%)
May 06, 2004 107.94 107.98 107.58 107.70 53,700 -0.49(-0.45%)
May 05, 2004 108.42 108.72 107.81 108.19 262,200 -0.16(-0.15%)
May 04, 2004 109.00 109.15 108.34 108.35 78,200 -0.36(-0.33%)
May 03, 2004 108.85 108.89 108.41 108.71 210,800 -0.29(-0.27%)
Apr 30, 2004 109.15 109.50 108.71 109.00 74,100 +0.00(+0.00%)
Apr 29, 2004 109.10 109.74 108.62 109.00 235,200 -0.49(-0.45%)
Apr 28, 2004 109.50 110.06 109.27 109.49 132,200 -0.67(-0.61%)
Apr 27, 2004 109.45 110.16 109.45 110.16 105,000 +0.52(+0.47%)
Apr 26, 2004 109.80 109.95 109.44 109.64 61,000 +0.01(+0.01%)
Apr 23, 2004 109.43 109.84 109.30 109.63 67,100 -0.47(-0.43%)
Apr 22, 2004 109.63 110.22 109.56 110.10 37,000 +0.60(+0.55%)
Apr 21, 2004 109.30 109.80 109.18 109.50 245,500 +0.09(+0.08%)
Apr 20, 2004 109.50 110.15 109.38 109.41 35,000 -0.72(-0.65%)
Apr 19, 2004 110.49 110.50 109.85 110.13 47,300 -0.20(-0.18%)
Apr 16, 2004 110.02 110.49 110.01 110.33 32,200 +0.63(+0.57%)
Apr 15, 2004 110.00 110.40 109.64 109.70 144,000 -0.46(-0.42%)
Apr 14, 2004 109.99 110.32 109.73 110.16 134,200 -0.15(-0.14%)
Apr 13, 2004 110.20 110.84 110.20 110.31 91,300 -0.70(-0.63%)
Apr 12, 2004 111.42 111.42 110.81 111.01 79,900 -0.68(-0.61%)
Apr 08, 2004 111.60 111.80 111.15 111.69 36,000 +0.11(+0.10%)
Apr 07, 2004 111.60 112.10 111.32 111.58 29,900 +0.03(+0.03%)
Apr 06, 2004 111.35 111.69 111.21 111.55 48,800 +0.52(+0.47%)
Apr 05, 2004 110.90 111.34 110.75 111.03 127,600 -0.56(-0.50%)
Apr 02, 2004 111.85 111.99 111.38 111.59 226,800 -1.77(-1.56%)
Apr 01, 2004 113.90 113.90 113.10 113.36 393,100 -0.48(-0.42%)
Mar 31, 2004 113.73 114.20 113.33 113.84 246,500 +0.41(+0.36%)
Mar 30, 2004 113.85 113.91 113.41 113.43 60,900 -0.28(-0.25%)
Mar 29, 2004 113.65 113.71 113.13 113.71 153,900 +0.18(+0.16%)
Mar 26, 2004 114.44 114.48 113.52 113.53 139,200 -0.85(-0.74%)
Mar 25, 2004 114.66 114.70 114.28 114.38 50,500 -0.31(-0.27%)
Mar 24, 2004 114.91 114.91 114.50 114.69 38,200 -0.11(-0.10%)
Mar 23, 2004 114.67 114.80 114.26 114.80 65,600 +0.21(+0.18%)
Mar 22, 2004 114.49 114.83 114.18 114.59 48,400 +0.44(+0.39%)
Mar 19, 2004 114.57 114.57 113.92 114.15 139,700 -0.18(-0.16%)
Mar 18, 2004 114.80 114.98 114.20 114.33 173,700 -0.48(-0.42%)
Mar 17, 2004 114.99 115.00 114.60 114.81 34,700 +0.06(+0.05%)
Mar 16, 2004 114.01 114.85 113.78 114.75 98,600 +0.52(+0.46%)
Mar 15, 2004 113.91 114.43 113.86 114.23 67,900 +0.13(+0.11%)
Mar 12, 2004 114.70 114.70 113.89 114.10 69,700 -0.13(-0.11%)
Mar 11, 2004 114.69 114.79 113.82 114.23 145,800 -0.49(-0.43%)
Mar 10, 2004 114.40 114.75 114.30 114.72 60,300 +0.37(+0.32%)
Mar 09, 2004 114.50 114.76 114.07 114.35 71,000 +0.23(+0.20%)
Mar 08, 2004 114.40 114.48 113.92 114.12 61,000 +0.32(+0.28%)
Mar 05, 2004 114.30 114.35 113.52 113.80 158,600 +1.20(+1.07%)
Mar 04, 2004 111.90 112.65 111.90 112.60 128,000 +0.18(+0.16%)
Mar 03, 2004 112.47 112.50 111.79 112.42 58,800 -0.05(-0.04%)
Mar 02, 2004 112.79 112.84 112.01 112.47 51,800 -0.22(-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.