Skip to main content

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

109.10 +0.08 (+0.07%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 64.13 64.33 63.98 64.33 207,710 +0.22(+0.34%)
Aug 30, 2006 64.07 64.19 64.07 64.11 132,464 +0.04(+0.07%)
Aug 29, 2006 63.93 64.07 63.82 64.07 181,746 +0.04(+0.07%)
Aug 28, 2006 64.04 64.08 63.95 64.02 167,524 +0.02(+0.03%)
Aug 25, 2006 63.95 64.08 63.92 64.01 174,966 +0.09(+0.14%)
Aug 24, 2006 63.89 64.02 63.89 63.92 90,625 +0.00(+0.00%)
Aug 23, 2006 63.94 63.96 63.85 63.92 177,612 -0.02(-0.04%)
Aug 22, 2006 63.95 64.01 63.84 63.94 320,991 +0.04(+0.07%)
Aug 21, 2006 63.79 63.90 63.76 63.90 127,834 +0.09(+0.14%)
Aug 18, 2006 63.68 63.89 63.68 63.81 191,338 +0.13(+0.20%)
Aug 17, 2006 63.76 63.79 63.63 63.68 140,402 -0.03(-0.05%)
Aug 16, 2006 63.52 63.75 63.52 63.71 115,265 +0.27(+0.42%)
Aug 15, 2006 63.26 63.48 63.23 63.44 164,051 +0.33(+0.52%)
Aug 14, 2006 63.14 63.16 63.02 63.12 79,379 -0.08(-0.12%)
Aug 11, 2006 63.21 63.24 63.13 63.20 89,632 -0.13(-0.20%)
Aug 10, 2006 63.36 63.36 63.21 63.32 101,374 -0.01(-0.01%)
Aug 09, 2006 63.13 63.35 63.13 63.33 96,413 -0.03(-0.05%)
Aug 08, 2006 63.40 63.48 63.24 63.36 102,532 +0.04(+0.06%)
Aug 07, 2006 63.28 63.37 63.28 63.32 127,172 -0.05(-0.09%)
Aug 04, 2006 63.40 63.46 63.31 63.38 94,759 +0.25(+0.39%)
Aug 03, 2006 62.89 63.22 62.89 63.13 183,069 +0.01(+0.01%)
Aug 02, 2006 62.95 63.19 62.95 63.12 99,720 +0.11(+0.17%)
Aug 01, 2006 63.04 63.04 62.86 63.01 125,684 -0.19(-0.30%)
Jul 31, 2006 63.22 63.24 63.12 63.20 179,596 +0.01(+0.02%)
Jul 28, 2006 63.04 63.23 62.89 63.19 322,810 +0.24(+0.38%)
Jul 27, 2006 63.07 63.08 62.95 62.95 123,865 -0.10(-0.15%)
Jul 26, 2006 62.83 63.06 62.83 63.04 114,439 +0.13(+0.21%)
Jul 25, 2006 62.88 62.97 62.85 62.91 99,390 -0.05(-0.08%)
Jul 24, 2006 62.92 62.98 62.91 62.96 179,100 +0.02(+0.03%)
Jul 21, 2006 63.00 63.06 62.90 62.94 138,418 -0.05(-0.08%)
Jul 20, 2006 62.61 63.00 62.61 62.99 161,901 +0.27(+0.43%)
Jul 19, 2006 62.37 62.83 62.32 62.72 145,694 +0.28(+0.46%)
Jul 18, 2006 62.60 62.60 62.37 62.43 345,136 -0.33(-0.52%)
Jul 17, 2006 62.68 62.77 62.60 62.76 172,320 +0.07(+0.11%)
Jul 14, 2006 62.71 62.82 62.62 62.69 202,252 +0.05(+0.09%)
Jul 13, 2006 62.59 62.77 62.59 62.64 152,475 -0.01(-0.01%)
Jul 12, 2006 62.46 62.69 62.34 62.65 156,940 +0.10(+0.16%)
Jul 11, 2006 62.54 62.64 62.46 62.54 179,265 +0.10(+0.15%)
Jul 10, 2006 62.37 62.48 62.32 62.45 98,067 +0.08(+0.13%)
Jul 07, 2006 62.28 62.43 62.21 62.37 128,826 +0.24(+0.38%)
Jul 06, 2006 61.93 62.17 61.89 62.13 143,048 +0.31(+0.50%)
Jul 05, 2006 62.07 62.11 61.80 61.82 1,553,361 -0.39(-0.63%)
Jul 03, 2006 60.47 62.43 60.47 62.22 406,490 -0.35(-0.56%)
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%)
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.