Skip to main content

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

108.81 -0.20 (-0.19%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 62.22 62.57 62.14 62.57 96,744 +0.34(+0.55%)
Jun 29, 2006 62.07 62.22 61.97 62.22 106,666 +0.33(+0.53%)
Jun 28, 2006 61.93 62.13 61.89 61.90 151,152 -0.14(-0.22%)
Jun 27, 2006 62.11 62.22 61.91 62.03 794,293 -0.10(-0.16%)
Jun 26, 2006 62.18 62.19 62.02 62.13 89,302 +0.00(+0.00%)
Jun 23, 2006 62.26 62.28 62.08 62.13 103,689 -0.10(-0.17%)
Jun 22, 2006 62.40 62.40 62.19 62.23 143,048 -0.15(-0.23%)
Jun 21, 2006 62.46 62.51 62.37 62.38 79,379 -0.08(-0.13%)
Jun 20, 2006 62.43 62.49 62.38 62.46 88,475 -0.05(-0.08%)
Jun 19, 2006 62.52 62.56 62.43 62.51 126,015 -0.08(-0.13%)
Jun 16, 2006 62.75 62.78 62.47 62.59 162,893 -0.08(-0.13%)
Jun 15, 2006 62.65 62.81 62.59 62.67 131,307 -0.13(-0.20%)
Jun 14, 2006 62.89 62.98 62.74 62.80 110,139 -0.27(-0.43%)
Jun 13, 2006 63.08 63.14 62.95 63.07 178,273 +0.07(+0.11%)
Jun 12, 2006 63.11 63.14 62.98 63.00 125,519 -0.17(-0.27%)
Jun 09, 2006 63.07 63.18 63.04 63.17 111,627 +0.07(+0.11%)
Jun 08, 2006 63.07 63.23 62.92 63.11 126,676 +0.21(+0.33%)
Jun 07, 2006 62.97 63.04 62.84 62.90 135,937 -0.17(-0.27%)
Jun 06, 2006 63.04 63.10 62.92 63.07 191,999 +0.14(+0.22%)
Jun 05, 2006 63.04 63.13 62.92 62.93 130,811 -0.19(-0.31%)
Jun 02, 2006 62.95 63.16 62.92 63.12 104,516 +0.39(+0.63%)
Jun 01, 2006 62.65 62.78 62.57 62.73 169,343 -0.15(-0.24%)
May 31, 2006 63.12 63.13 62.80 62.88 215,813 -0.12(-0.19%)
May 30, 2006 63.12 63.14 62.97 63.00 245,911 -0.14(-0.22%)
May 26, 2006 63.16 63.24 63.09 63.14 135,276 +0.01(+0.01%)
May 25, 2006 63.24 63.26 63.08 63.14 140,072 -0.08(-0.13%)
May 24, 2006 63.25 63.35 63.01 63.22 199,441 +0.07(+0.11%)
May 23, 2006 63.01 63.18 63.01 63.15 97,901 -0.04(-0.07%)
May 22, 2006 63.24 63.47 63.12 63.20 117,911 +0.04(+0.06%)
May 19, 2006 63.09 63.27 63.06 63.16 113,281 -0.03(-0.05%)
May 18, 2006 62.83 63.19 62.83 63.19 113,942 +0.40(+0.64%)
May 17, 2006 62.78 62.82 62.47 62.79 211,513 -0.20(-0.32%)
May 16, 2006 62.76 63.00 62.76 62.99 174,635 +0.23(+0.37%)
May 15, 2006 62.60 62.83 62.60 62.76 113,281 +0.05(+0.09%)
May 12, 2006 62.77 62.80 62.59 62.71 183,896 -0.16(-0.25%)
May 11, 2006 62.89 62.91 62.77 62.86 133,787 -0.11(-0.17%)
May 10, 2006 62.89 63.13 62.89 62.97 126,676 +0.04(+0.07%)
May 09, 2006 62.83 62.97 62.83 62.93 179,100 +0.02(+0.04%)
May 08, 2006 62.93 62.98 62.80 62.91 144,041 +0.08(+0.13%)
May 05, 2006 62.89 62.95 62.80 62.83 120,227 +0.07(+0.12%)
May 04, 2006 62.83 62.83 62.62 62.75 143,710 -0.02(-0.04%)
May 03, 2006 62.68 62.87 62.62 62.78 142,056 +0.00(+0.00%)
May 02, 2006 62.67 62.89 62.67 62.78 126,676 +0.10(+0.15%)
May 01, 2006 62.89 62.97 62.65 62.68 120,392 -0.60(-0.95%)
Apr 28, 2006 63.23 63.30 63.15 63.28 148,340 +0.15(+0.23%)
Apr 27, 2006 63.01 63.34 62.94 63.14 122,873 +0.11(+0.18%)
Apr 26, 2006 63.04 63.10 62.93 63.02 286,263 -0.07(-0.12%)
Apr 25, 2006 63.41 63.41 63.05 63.09 153,963 -0.30(-0.48%)
Apr 24, 2006 63.30 63.48 63.23 63.40 135,937 +0.13(+0.20%)
Apr 21, 2006 63.27 63.30 63.11 63.27 139,245 +0.12(+0.19%)
Apr 20, 2006 63.21 63.23 63.07 63.15 104,847 -0.03(-0.05%)
Apr 19, 2006 63.10 63.18 63.04 63.18 144,206 -0.04(-0.07%)
Apr 18, 2006 63.07 63.24 63.01 63.22 126,842 +0.25(+0.40%)
Apr 17, 2006 62.86 63.10 62.53 62.97 182,407 -0.01(-0.02%)
Apr 13, 2006 63.10 63.07 62.77 62.98 166,201 -0.12(-0.19%)
Apr 12, 2006 63.30 63.47 63.01 63.10 229,374 -0.20(-0.32%)
Apr 11, 2006 63.19 63.40 63.14 63.30 167,855 +0.18(+0.29%)
Apr 10, 2006 63.29 63.34 63.04 63.12 494,469 -0.14(-0.22%)
Apr 07, 2006 63.38 63.41 63.11 63.26 132,464 -0.25(-0.39%)
Apr 06, 2006 63.61 63.61 63.40 63.50 136,268 -0.23(-0.36%)
Apr 05, 2006 63.75 63.79 63.55 63.73 132,630 +0.21(+0.33%)
Apr 04, 2006 63.57 63.67 63.38 63.52 137,260 +0.00(+0.00%)
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.