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 24, 2011 110.86 111.19 110.81 111.07 590,428 +0.14(+0.13%)
May 23, 2011 111.29 111.35 110.90 110.93 1,173,807 -0.07(-0.06%)
May 20, 2011 110.96 111.09 110.80 111.00 585,581 -0.08(-0.07%)
May 19, 2011 110.59 111.10 110.50 111.08 430,748 +0.19(+0.17%)
May 18, 2011 111.24 111.36 110.87 110.89 477,736 -0.28(-0.25%)
May 17, 2011 111.05 111.35 110.99 111.17 1,227,745 +0.15(+0.14%)
May 16, 2011 110.64 111.08 110.60 111.02 614,888 +0.32(+0.29%)
May 13, 2011 110.64 110.93 110.55 110.70 1,062,803 +0.33(+0.30%)
May 12, 2011 110.57 110.70 110.18 110.37 595,022 -0.26(-0.24%)
May 11, 2011 110.45 110.77 110.31 110.63 538,853 +0.18(+0.16%)
May 10, 2011 110.80 110.83 110.40 110.45 974,647 -0.45(-0.41%)
May 09, 2011 110.81 111.00 110.73 110.90 485,111 +0.11(+0.10%)
May 06, 2011 110.56 111.03 110.42 110.79 857,071 +0.00(+0.00%)
May 05, 2011 110.51 110.88 110.51 110.79 771,508 +0.38(+0.34%)
May 04, 2011 110.46 110.59 110.31 110.41 720,533 +0.16(+0.15%)
May 03, 2011 110.33 110.40 110.09 110.25 661,299 -0.05(-0.05%)
May 02, 2011 110.28 110.33 110.28 110.30 1,770,966 -0.17(-0.15%)
Apr 29, 2011 110.19 110.48 110.16 110.47 756,288 +0.21(+0.19%)
Apr 28, 2011 109.95 110.29 109.85 110.26 508,682 +0.35(+0.32%)
Apr 27, 2011 109.85 110.00 109.68 109.91 716,012 -0.14(-0.13%)
Apr 26, 2011 109.62 110.08 109.61 110.05 953,584 +0.51(+0.47%)
Apr 25, 2011 109.40 109.61 109.34 109.54 686,960 +0.11(+0.10%)
Apr 21, 2011 109.38 109.70 109.26 109.43 624,780 +0.10(+0.09%)
Apr 20, 2011 109.41 109.43 109.21 109.33 515,304 +0.05(+0.05%)
Apr 19, 2011 109.19 109.44 109.08 109.28 467,339 +0.23(+0.21%)
Apr 18, 2011 108.81 109.16 108.56 109.05 822,758 +0.15(+0.14%)
Apr 15, 2011 108.73 109.00 108.73 108.90 662,506 +0.57(+0.53%)
Apr 14, 2011 108.76 108.76 108.26 108.33 1,076,334 -0.27(-0.25%)
Apr 13, 2011 108.24 108.67 108.24 108.60 673,689 +0.19(+0.18%)
Apr 12, 2011 108.43 108.58 108.25 108.41 625,080 +0.38(+0.35%)
Apr 11, 2011 107.90 108.18 107.90 108.03 667,408 +0.01(+0.01%)
Apr 08, 2011 108.00 108.23 107.90 108.02 572,200 -0.06(-0.06%)
Apr 07, 2011 108.30 108.34 108.00 108.08 641,325 -0.16(-0.15%)
Apr 06, 2011 108.56 108.57 108.18 108.24 1,253,252 -0.35(-0.32%)
Apr 05, 2011 108.61 108.61 108.25 108.59 1,901,735 +0.06(+0.06%)
Apr 04, 2011 108.30 108.64 108.30 108.53 767,232 +0.25(+0.23%)
Apr 01, 2011 107.76 108.39 107.52 108.28 2,873,541 +0.08(+0.07%)
Mar 31, 2011 108.61 108.61 108.11 108.20 832,860 -0.35(-0.32%)
Mar 30, 2011 108.55 108.55 108.55 108.55 754,652 +0.37(+0.34%)
Mar 29, 2011 108.40 108.74 108.12 108.18 624,962 -0.53(-0.49%)
Mar 28, 2011 108.50 108.86 108.36 108.71 572,983 +0.04(+0.04%)
Mar 25, 2011 108.87 109.08 108.55 108.67 420,131 -0.16(-0.15%)
Mar 24, 2011 109.09 109.14 108.78 108.83 516,794 -0.36(-0.33%)
Mar 23, 2011 109.40 109.48 109.00 109.19 537,802 -0.07(-0.06%)
Mar 22, 2011 108.83 109.29 108.83 109.26 463,229 +0.20(+0.18%)
Mar 21, 2011 109.10 109.30 109.02 109.06 870,312 -0.35(-0.32%)
Mar 18, 2011 108.94 109.49 108.93 109.41 693,465 +0.07(+0.06%)
Mar 17, 2011 109.07 109.46 108.97 109.34 1,117,771 -0.10(-0.09%)
Mar 16, 2011 109.26 109.99 109.06 109.44 2,000,301 +0.68(+0.63%)
Mar 15, 2011 108.87 108.93 108.62 108.76 1,659,468 -0.01(-0.01%)
Mar 14, 2011 108.94 109.10 108.70 108.77 1,095,989 +0.12(+0.11%)
Mar 11, 2011 108.71 109.00 108.53 108.65 1,541,451 -0.10(-0.09%)
Mar 10, 2011 108.50 108.84 108.13 108.75 965,426 +0.44(+0.41%)
Mar 09, 2011 107.90 108.39 107.80 108.31 1,745,219 +0.56(+0.52%)
Mar 08, 2011 107.92 108.01 107.66 107.75 745,854 -0.14(-0.13%)
Mar 07, 2011 107.74 108.28 107.74 107.89 451,751 -0.27(-0.25%)
Mar 04, 2011 107.85 108.27 107.82 108.16 1,385,127 +0.41(+0.38%)
Mar 03, 2011 108.08 108.15 107.69 107.75 1,024,106 -0.46(-0.43%)
Mar 02, 2011 108.64 108.82 108.21 108.21 837,073 -0.58(-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.