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 (%)
Jun 28, 2013 79.33 79.73 79.15 79.69 4,221,588 -0.05(-0.06%)
Jun 27, 2013 79.41 79.79 79.41 79.74 2,202,902 +0.72(+0.90%)
Jun 26, 2013 79.06 79.24 78.89 79.03 2,866,297 +0.60(+0.76%)
Jun 25, 2013 78.67 78.87 78.30 78.43 5,209,719 +0.26(+0.33%)
Jun 24, 2013 78.14 78.61 77.91 78.17 8,647,122 -0.51(-0.65%)
Jun 21, 2013 79.42 79.58 78.68 78.68 5,857,629 -0.65(-0.82%)
Jun 20, 2013 79.85 79.86 79.09 79.33 9,482,779 -1.11(-1.38%)
Jun 19, 2013 81.69 81.73 80.41 80.44 4,025,776 -1.16(-1.42%)
Jun 18, 2013 81.54 81.73 81.45 81.60 2,493,341 -0.16(-0.20%)
Jun 17, 2013 81.98 82.12 81.73 81.76 2,664,757 -0.12(-0.15%)
Jun 14, 2013 81.99 82.15 81.86 81.88 1,831,031 -0.06(-0.07%)
Jun 13, 2013 81.23 81.98 81.19 81.94 3,528,610 +0.87(+1.07%)
Jun 12, 2013 81.20 81.41 80.99 81.07 4,946,977 -0.28(-0.34%)
Jun 11, 2013 80.99 81.38 80.80 81.35 5,680,975 -0.15(-0.19%)
Jun 10, 2013 81.50 81.68 81.39 81.50 4,151,356 -0.25(-0.31%)
Jun 07, 2013 81.97 82.18 81.62 81.76 4,506,064 -0.32(-0.39%)
Jun 06, 2013 81.74 82.37 81.64 82.08 3,565,153 +0.35(+0.43%)
Jun 05, 2013 81.91 82.04 81.68 81.73 6,524,514 -0.12(-0.15%)
Jun 04, 2013 82.01 82.22 81.84 81.85 5,314,214 -0.32(-0.39%)
Jun 03, 2013 82.22 82.57 81.99 82.17 15,492,726 -0.22(-0.26%)
May 31, 2013 82.71 82.81 82.13 82.39 6,147,342 -0.41(-0.50%)
May 30, 2013 82.71 82.91 82.67 82.80 2,516,058 +0.10(+0.13%)
May 29, 2013 82.78 82.90 82.60 82.69 5,112,555 -0.03(-0.04%)
May 28, 2013 83.42 83.53 82.72 82.73 2,408,348 -0.80(-0.96%)
May 24, 2013 83.64 83.76 83.51 83.53 1,560,469 -0.06(-0.07%)
May 23, 2013 83.70 83.76 83.39 83.59 3,674,067 +0.08(+0.10%)
May 22, 2013 84.18 84.31 83.50 83.50 4,128,720 -0.66(-0.79%)
May 21, 2013 83.83 84.18 83.70 84.17 2,871,916 +0.31(+0.38%)
May 20, 2013 84.05 84.11 83.80 83.85 2,999,689 -0.10(-0.12%)
May 17, 2013 84.24 84.27 83.92 83.95 1,300,960 -0.36(-0.43%)
May 16, 2013 84.08 84.41 84.08 84.32 4,171,825 +0.38(+0.46%)
May 15, 2013 83.98 83.99 83.66 83.93 2,977,541 +0.07(+0.08%)
May 13, 2013 83.91 84.00 83.82 83.86 3,573,760 -0.22(-0.26%)
May 10, 2013 84.49 84.49 83.92 84.08 4,016,995 -0.44(-0.52%)
May 09, 2013 84.69 84.87 84.52 84.52 1,181,163 -0.18(-0.21%)
May 08, 2013 84.60 84.78 84.56 84.70 3,402,987 +0.08(+0.09%)
May 07, 2013 84.62 84.77 84.58 84.62 5,558,866 -0.07(-0.08%)
May 06, 2013 84.80 84.87 84.64 84.69 2,630,954 -0.01(-0.02%)
May 03, 2013 85.21 85.50 84.69 84.70 4,122,853 -0.80(-0.94%)
May 02, 2013 85.35 85.57 85.35 85.50 2,573,255 +0.00(+0.00%)
May 01, 2013 85.25 85.56 85.25 85.50 5,812,591 +0.38(+0.45%)
Apr 30, 2013 85.26 85.43 85.10 85.13 3,367,906 -0.15(-0.17%)
Apr 29, 2013 85.41 85.42 85.24 85.27 1,256,278 +0.01(+0.01%)
Apr 26, 2013 85.14 85.28 84.96 85.26 1,857,120 +0.31(+0.36%)
Apr 25, 2013 84.97 85.05 84.92 84.96 1,530,904 -0.05(-0.06%)
Apr 24, 2013 84.94 85.06 84.90 85.01 1,960,980 +0.03(+0.04%)
Apr 23, 2013 84.97 85.04 84.90 84.97 2,381,131 +0.11(+0.13%)
Apr 22, 2013 84.86 84.90 84.80 84.86 1,823,987 +0.03(+0.03%)
Apr 19, 2013 84.77 84.87 84.67 84.83 1,259,518 +0.13(+0.15%)
Apr 18, 2013 84.65 84.80 84.65 84.71 2,376,840 +0.08(+0.09%)
Apr 17, 2013 84.56 84.78 84.56 84.63 1,970,116 +0.12(+0.14%)
Apr 16, 2013 84.51 84.60 84.50 84.51 2,338,186 -0.15(-0.18%)
Apr 15, 2013 84.62 84.71 84.56 84.67 1,469,900 +0.03(+0.03%)
Apr 12, 2013 84.48 84.69 84.37 84.64 1,949,518 +0.42(+0.50%)
Apr 11, 2013 84.25 84.32 84.17 84.22 2,147,566 +0.06(+0.07%)
Apr 10, 2013 84.20 84.30 84.10 84.16 3,129,916 -0.22(-0.26%)
Apr 09, 2013 84.35 84.46 84.32 84.39 4,529,311 +0.08(+0.10%)
Apr 08, 2013 84.32 84.37 84.26 84.30 3,266,521 +0.08(+0.09%)
Apr 05, 2013 84.23 84.37 84.16 84.23 4,689,261 +0.26(+0.31%)
Apr 04, 2013 83.61 83.98 83.61 83.97 3,817,598 +0.45(+0.53%)
Apr 03, 2013 83.31 83.52 83.28 83.52 2,038,635 +0.33(+0.40%)
Apr 02, 2013 83.24 83.27 83.14 83.19 1,892,560 -0.01(-0.01%)
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.