Skip to main content

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

108.92 -0.09 (-0.09%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 83.24 83.48 83.15 83.19 8,432,372 -0.12(-0.14%)
Mar 28, 2013 83.20 83.34 83.20 83.31 2,697,233 -0.05(-0.06%)
Mar 27, 2013 83.14 83.42 83.14 83.36 2,658,237 +0.29(+0.35%)
Mar 26, 2013 82.88 83.08 82.87 83.07 1,321,045 +0.06(+0.07%)
Mar 25, 2013 82.95 83.09 82.86 83.02 1,568,093 +0.00(+0.00%)
Mar 22, 2013 82.97 83.12 82.92 83.02 1,436,024 +0.01(+0.01%)
Mar 21, 2013 83.09 83.11 82.91 83.01 2,668,139 +0.08(+0.10%)
Mar 20, 2013 82.99 83.09 82.92 82.92 2,741,581 -0.24(-0.29%)
Mar 19, 2013 83.10 83.26 83.08 83.17 1,949,404 +0.14(+0.17%)
Mar 18, 2013 82.97 83.05 82.92 83.03 2,397,077 +0.20(+0.24%)
Mar 15, 2013 82.67 82.89 82.67 82.83 1,710,315 +0.11(+0.13%)
Mar 14, 2013 82.57 82.78 82.56 82.72 2,402,769 +0.03(+0.04%)
Mar 13, 2013 82.61 82.77 82.61 82.68 2,818,664 -0.08(-0.09%)
Mar 12, 2013 82.68 82.81 82.65 82.76 4,566,200 +0.17(+0.20%)
Mar 11, 2013 82.54 82.66 82.54 82.59 3,788,418 +0.06(+0.07%)
Mar 08, 2013 82.60 82.71 82.45 82.54 3,636,508 -0.29(-0.35%)
Mar 07, 2013 82.89 82.97 82.83 82.83 2,826,447 -0.27(-0.33%)
Mar 06, 2013 83.13 83.25 83.06 83.10 1,460,158 -0.24(-0.29%)
Mar 05, 2013 83.48 83.49 83.28 83.34 2,008,095 -0.14(-0.17%)
Mar 04, 2013 83.52 83.54 83.41 83.48 2,494,486 -0.06(-0.07%)
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.