Skip to main content

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

108.98 -0.03 (-0.03%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 66.86 67.00 66.83 67.00 539 +0.27(+0.40%)
Jun 29, 2010 66.88 66.88 66.68 66.74 1,631,305 +0.33(+0.50%)
Jun 25, 2010 66.40 66.56 66.23 66.40 784,987 +0.11(+0.17%)
Jun 24, 2010 66.58 66.61 66.25 66.29 1,202,615 -0.27(-0.40%)
Jun 23, 2010 66.19 66.59 66.18 66.56 1,789,978 +0.28(+0.42%)
Jun 22, 2010 65.88 66.30 65.86 66.28 161 +0.32(+0.49%)
Jun 21, 2010 65.69 65.97 65.64 65.96 1,110,901 +0.17(+0.25%)
Jun 18, 2010 65.79 65.90 65.70 65.79 1,175,583 -0.01(-0.01%)
Jun 17, 2010 65.58 65.85 65.48 65.80 2,407,876 +0.43(+0.66%)
Jun 16, 2010 65.38 65.42 65.20 65.37 919,402 +0.07(+0.10%)
Jun 15, 2010 65.40 65.43 65.19 65.30 1,073,294 -0.08(-0.12%)
Jun 14, 2010 65.28 65.38 65.14 65.38 1,153,937 -0.12(-0.19%)
Jun 11, 2010 65.41 65.53 65.25 65.50 781,937 +0.24(+0.37%)
Jun 10, 2010 65.32 65.45 65.15 65.26 1,678,860 -0.27(-0.41%)
Jun 09, 2010 65.41 65.62 65.27 65.53 852,781 +0.02(+0.04%)
Jun 08, 2010 65.47 65.65 65.33 65.51 1,543,371 -0.00(-0.00%)
Jun 07, 2010 65.17 65.56 65.17 65.51 892,610 +0.27(+0.42%)
Jun 04, 2010 65.24 65.27 64.93 65.24 1,206,247 +0.40(+0.61%)
Jun 03, 2010 65.03 65.20 64.84 64.84 1,646,212 -0.21(-0.32%)
Jun 02, 2010 64.82 65.05 64.82 65.05 843,308 +0.23(+0.35%)
Jun 01, 2010 64.88 65.07 64.78 64.82 1,266,368 -0.05(-0.08%)
May 28, 2010 64.88 65.23 64.84 64.88 1,694,094 -0.09(-0.13%)
May 27, 2010 65.04 65.05 64.83 64.96 1,247,702 -0.34(-0.52%)
May 26, 2010 65.29 65.33 65.06 65.30 913,502 +0.04(+0.07%)
May 25, 2010 65.47 65.50 65.18 65.26 1,465,328 -0.31(-0.48%)
May 24, 2010 65.43 65.63 65.42 65.57 1,166,696 +0.17(+0.26%)
May 21, 2010 65.55 65.61 65.16 65.40 2,886,193 -0.11(-0.17%)
May 20, 2010 65.46 65.60 65.37 65.51 1,640,721 -0.15(-0.22%)
May 19, 2010 65.46 65.82 65.46 65.66 818,077 +0.04(+0.06%)
May 18, 2010 65.61 65.76 65.39 65.62 946,199 +0.21(+0.32%)
May 17, 2010 65.53 65.69 65.21 65.41 1,425,883 +0.11(+0.17%)
May 14, 2010 65.30 65.63 65.19 65.30 935,841 -0.02(-0.03%)
May 13, 2010 65.32 65.35 65.03 65.32 663 +0.19(+0.29%)
May 12, 2010 65.07 65.23 64.96 65.13 1,682,181 -0.02(-0.04%)
May 11, 2010 64.89 65.18 64.82 65.15 1,621,521 +0.07(+0.10%)
May 10, 2010 65.04 65.17 64.97 65.08 2,074,059 +0.41(+0.63%)
May 07, 2010 64.95 65.28 64.49 64.68 2,858,672 +0.97(+1.52%)
May 06, 2010 64.84 65.58 63.04 63.71 772 -1.87(-2.85%)
May 05, 2010 65.53 65.68 65.29 65.58 2,094,509 -0.25(-0.38%)
May 04, 2010 65.86 66.04 65.79 65.83 1,372,976 +0.08(+0.12%)
May 03, 2010 65.77 65.79 65.63 65.75 805,926 +0.02(+0.03%)
Apr 30, 2010 65.55 65.88 65.47 65.74 1,684,074 +0.27(+0.41%)
Apr 29, 2010 65.46 65.51 65.32 65.47 1,799,867 +0.17(+0.26%)
Apr 28, 2010 65.14 65.45 65.09 65.30 2,727,039 +0.11(+0.17%)
Apr 27, 2010 65.29 65.50 65.09 65.19 963,918 +0.04(+0.07%)
Apr 26, 2010 65.23 65.28 65.06 65.15 1,371,008 +0.03(+0.05%)
Apr 23, 2010 65.10 65.17 65.03 65.12 534,396 -0.01(-0.02%)
Apr 22, 2010 65.28 65.39 65.12 65.13 866,826 -0.15(-0.23%)
Apr 21, 2010 65.23 65.37 65.10 65.28 1,055,502 +0.23(+0.35%)
Apr 20, 2010 65.04 65.06 64.94 65.05 1,507,079 +0.14(+0.22%)
Apr 19, 2010 65.15 65.15 64.91 64.91 1,050,992 -0.17(-0.25%)
Apr 16, 2010 65.03 65.21 64.92 65.07 1,782,189 +0.15(+0.24%)
Apr 15, 2010 64.80 65.02 64.73 64.92 1,250,882 +0.11(+0.17%)
Apr 14, 2010 64.90 64.93 64.72 64.81 1,138,139 -0.06(-0.08%)
Apr 13, 2010 64.79 64.88 64.68 64.87 1,188,538 +0.23(+0.36%)
Apr 12, 2010 64.53 64.69 64.50 64.63 820,698 +0.18(+0.29%)
Apr 09, 2010 64.47 64.57 64.34 64.45 1,073,807 +0.04(+0.07%)
Apr 08, 2010 64.68 64.72 64.41 64.41 1,532,198 -0.12(-0.19%)
Apr 07, 2010 64.28 64.62 64.28 64.53 1,699,584 +0.32(+0.51%)
Apr 06, 2010 64.26 64.41 64.16 64.20 1,918,100 +0.12(+0.18%)
Apr 05, 2010 64.33 64.39 63.98 64.09 2,314,346 -0.56(-0.86%)
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.