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 (%)
May 29, 2015 88.88 88.94 88.61 88.71 3,794,074 +0.04(+0.04%)
May 28, 2015 88.83 88.88 88.65 88.67 3,867,591 -0.19(-0.21%)
May 27, 2015 88.78 88.92 88.58 88.86 3,043,243 +0.09(+0.10%)
May 26, 2015 88.40 88.82 88.40 88.77 2,976,154 +0.39(+0.44%)
May 22, 2015 88.37 88.38 88.38 88.38 3,810,967 -0.06(-0.07%)
May 21, 2015 88.17 88.47 88.07 88.44 2,142,294 +0.42(+0.48%)
May 20, 2015 88.04 88.27 87.84 88.02 3,502,039 +0.11(+0.12%)
May 19, 2015 87.98 88.36 87.91 87.92 4,749,501 -0.47(-0.53%)
May 18, 2015 88.74 88.87 88.32 88.39 3,760,292 -0.68(-0.77%)
May 15, 2015 88.67 89.12 88.58 89.07 2,475,123 +0.62(+0.70%)
May 14, 2015 88.32 88.61 88.22 88.46 4,125,332 +0.30(+0.34%)
May 13, 2015 88.67 88.72 88.13 88.16 4,351,077 -0.08(-0.09%)
May 12, 2015 88.10 88.49 87.91 88.24 4,982,411 -0.13(-0.14%)
May 11, 2015 88.97 89.00 88.28 88.37 5,176,567 -0.90(-1.01%)
May 08, 2015 89.33 89.43 89.13 89.27 7,190,889 +0.51(+0.57%)
May 07, 2015 88.52 88.82 88.40 88.76 4,854,479 +0.35(+0.40%)
May 06, 2015 88.73 88.73 88.27 88.40 2,807,615 -0.38(-0.43%)
May 05, 2015 88.99 89.03 88.55 88.79 4,409,432 -0.15(-0.17%)
May 04, 2015 89.27 89.37 88.93 88.94 3,585,815 -0.29(-0.32%)
May 01, 2015 89.42 89.61 89.11 89.22 4,615,794 -0.49(-0.55%)
Apr 30, 2015 89.51 89.76 89.14 89.72 7,641,679 +0.07(+0.08%)
Apr 29, 2015 89.77 89.87 89.46 89.64 4,127,048 -0.75(-0.83%)
Apr 28, 2015 90.67 90.79 90.33 90.39 2,637,324 -0.54(-0.59%)
Apr 27, 2015 91.00 91.08 90.75 90.93 2,091,864 -0.07(-0.07%)
Apr 24, 2015 90.97 91.13 90.89 91.00 2,259,573 +0.17(+0.19%)
Apr 23, 2015 90.61 90.95 90.54 90.82 2,624,217 +0.23(+0.26%)
Apr 22, 2015 91.20 91.21 90.57 90.59 2,815,457 -0.59(-0.65%)
Apr 21, 2015 91.20 91.33 91.09 91.18 3,264,153 -0.02(-0.02%)
Apr 20, 2015 91.40 91.52 91.14 91.20 2,041,739 -0.22(-0.24%)
Apr 17, 2015 91.12 91.52 91.00 91.42 2,173,529 +0.25(+0.27%)
Apr 16, 2015 91.36 91.36 90.94 91.17 2,433,781 -0.05(-0.06%)
Apr 15, 2015 91.37 91.47 91.23 91.23 2,086,757 +0.06(+0.07%)
Apr 14, 2015 91.29 91.48 91.14 91.17 3,001,252 +0.21(+0.23%)
Apr 13, 2015 91.00 91.14 90.91 90.96 2,286,151 -0.03(-0.03%)
Apr 10, 2015 90.86 91.18 90.93 90.99 1,771,415 +0.13(+0.14%)
Apr 09, 2015 91.31 91.31 90.77 90.86 2,380,503 -0.46(-0.51%)
Apr 08, 2015 91.35 91.35 91.03 91.32 5,258,701 -0.03(-0.03%)
Apr 07, 2015 90.96 91.36 90.86 91.35 3,494,014 +0.33(+0.36%)
Apr 06, 2015 91.26 91.38 90.81 91.03 4,673,798 +0.12(+0.13%)
Apr 02, 2015 91.21 90.91 90.91 90.91 4,028,970 -0.15(-0.16%)
Apr 01, 2015 91.03 91.38 90.96 91.06 9,884,316 +0.26(+0.29%)
Mar 31, 2015 90.61 90.83 90.50 90.79 2,263,320 +0.16(+0.18%)
Mar 30, 2015 90.58 90.70 90.47 90.63 1,315,149 +0.16(+0.17%)
Mar 27, 2015 90.40 90.67 90.29 90.47 1,353,521 +0.36(+0.40%)
Mar 26, 2015 90.47 90.55 90.06 90.11 3,594,941 -0.56(-0.62%)
Mar 25, 2015 91.01 91.23 90.59 90.67 4,297,526 -0.30(-0.33%)
Mar 24, 2015 90.93 91.01 90.79 90.97 3,729,390 +0.13(+0.15%)
Mar 23, 2015 90.69 90.88 90.68 90.84 3,949,969 +0.21(+0.23%)
Mar 20, 2015 90.61 90.79 90.53 90.63 4,918,738 +0.25(+0.28%)
Mar 19, 2015 90.62 90.72 90.30 90.38 3,355,351 -0.46(-0.51%)
Mar 18, 2015 89.92 90.93 89.79 90.84 4,534,327 +1.10(+1.23%)
Mar 17, 2015 89.59 89.79 89.46 89.73 3,389,827 +0.15(+0.17%)
Mar 16, 2015 89.83 89.83 89.45 89.59 2,129,138 +0.09(+0.10%)
Mar 13, 2015 89.52 89.74 89.44 89.50 2,473,601 -0.25(-0.28%)
Mar 12, 2015 89.99 90.06 89.58 89.75 3,982,258 -0.09(-0.10%)
Mar 11, 2015 89.57 89.85 89.42 89.84 2,295,162 +0.45(+0.51%)
Mar 10, 2015 89.53 89.66 89.36 89.38 4,499,935 +0.14(+0.16%)
Mar 09, 2015 89.21 89.28 89.06 89.24 8,366,141 +0.36(+0.40%)
Mar 06, 2015 89.29 89.38 88.85 88.88 4,521,206 -0.95(-1.06%)
Mar 05, 2015 89.89 89.95 89.62 89.84 1,752,801 +0.12(+0.13%)
Mar 04, 2015 90.01 89.78 89.67 89.72 3,623,667 -0.06(-0.07%)
Mar 03, 2015 89.89 90.09 89.77 89.78 6,350,849 -0.05(-0.06%)
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.