Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 64.88 65.23 64.84 64.88 1,694,087 -0.09(-0.13%)
May 27, 2010 65.04 65.05 64.83 64.96 1,247,697 -0.34(-0.52%)
May 26, 2010 65.29 65.33 65.06 65.30 913,499 +0.04(+0.07%)
May 25, 2010 65.47 65.50 65.18 65.26 1,465,322 -0.31(-0.48%)
May 24, 2010 65.43 65.63 65.42 65.57 1,166,691 +0.17(+0.26%)
May 21, 2010 65.55 65.61 65.16 65.40 2,886,182 -0.11(-0.17%)
May 20, 2010 65.46 65.60 65.37 65.51 1,640,714 -0.15(-0.22%)
May 19, 2010 65.46 65.82 65.46 65.66 818,074 +0.04(+0.06%)
May 18, 2010 65.61 65.76 65.39 65.62 946,196 +0.21(+0.32%)
May 17, 2010 65.53 65.69 65.21 65.41 1,425,877 +0.11(+0.17%)
May 14, 2010 65.30 65.63 65.19 65.30 935,837 -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 1,682,175 -0.02(-0.04%)
May 11, 2010 64.89 65.18 64.82 65.15 1,621,515 +0.07(+0.10%)
May 10, 2010 65.04 65.17 64.97 65.08 2,074,051 +0.41(+0.63%)
May 07, 2010 64.96 65.28 64.49 64.68 2,858,661 +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 2,094,500 -0.25(-0.38%)
May 04, 2010 65.86 66.04 65.79 65.83 1,372,971 +0.08(+0.12%)
May 03, 2010 65.77 65.79 65.63 65.75 805,923 +0.02(+0.03%)
Apr 30, 2010 65.55 65.88 65.47 65.74 1,684,066 +0.27(+0.41%)
Apr 29, 2010 65.46 65.52 65.32 65.47 1,799,859 +0.17(+0.26%)
Apr 28, 2010 65.14 65.45 65.09 65.30 2,727,028 +0.11(+0.17%)
Apr 27, 2010 65.29 65.50 65.09 65.19 963,914 +0.04(+0.07%)
Apr 26, 2010 65.23 65.28 65.06 65.15 1,371,002 +0.03(+0.05%)
Apr 23, 2010 65.10 65.17 65.03 65.12 534,394 -0.01(-0.02%)
Apr 22, 2010 65.28 65.39 65.12 65.13 866,823 -0.15(-0.23%)
Apr 21, 2010 65.23 65.37 65.10 65.28 1,055,498 +0.23(+0.35%)
Apr 20, 2010 65.04 65.06 64.95 65.05 1,507,073 +0.14(+0.22%)
Apr 19, 2010 65.15 65.15 64.91 64.91 1,050,988 -0.17(-0.25%)
Apr 16, 2010 65.03 65.21 64.92 65.07 1,782,182 +0.15(+0.24%)
Apr 15, 2010 64.80 65.02 64.73 64.92 1,250,876 +0.11(+0.17%)
Apr 14, 2010 64.90 64.93 64.72 64.81 1,138,134 -0.06(-0.09%)
Apr 13, 2010 64.79 64.88 64.68 64.87 1,188,533 +0.23(+0.36%)
Apr 12, 2010 64.53 64.69 64.50 64.63 820,694 +0.18(+0.29%)
Apr 09, 2010 64.47 64.57 64.34 64.45 1,073,803 +0.04(+0.07%)
Apr 08, 2010 64.68 64.72 64.41 64.41 1,532,191 -0.12(-0.19%)
Apr 07, 2010 64.28 64.62 64.28 64.53 1,699,576 +0.32(+0.51%)
Apr 06, 2010 64.26 64.41 64.16 64.20 1,918,091 +0.12(+0.18%)
Apr 05, 2010 64.33 64.39 63.98 64.09 2,314,336 -0.56(-0.86%)
Apr 01, 2010 64.60 64.65 64.65 64.65 2,555,764 +0.16(+0.26%)
Mar 31, 2010 64.54 64.65 64.48 64.48 1,636,096 +0.01(+0.01%)
Mar 30, 2010 64.42 64.52 64.31 64.47 1,010,133 +0.04(+0.06%)
Mar 29, 2010 64.49 64.52 64.26 64.44 979,843 -0.05(-0.09%)
Mar 26, 2010 64.25 64.49 64.22 64.49 1,006,752 +0.20(+0.30%)
Mar 25, 2010 64.44 64.52 64.18 64.30 1,615,617 -0.23(-0.36%)
Mar 24, 2010 64.74 64.81 64.40 64.53 1,314,296 -0.48(-0.74%)
Mar 23, 2010 65.10 65.16 65.01 65.01 759,633 -0.04(-0.07%)
Mar 22, 2010 64.88 65.10 64.88 65.05 665,692 +0.10(+0.16%)
Mar 19, 2010 64.99 65.11 64.89 64.95 1,018,988 -0.05(-0.08%)
Mar 18, 2010 65.10 65.14 65.00 65.00 815,117 -0.13(-0.20%)
Mar 17, 2010 65.00 65.17 64.89 65.13 1,613,295 +0.24(+0.37%)
Mar 16, 2010 64.65 64.89 64.56 64.89 1,042,060 +0.30(+0.46%)
Mar 15, 2010 64.56 64.63 64.56 64.59 815,233 -0.01(-0.02%)
Mar 12, 2010 64.41 64.63 64.34 64.60 1,342,994 +0.13(+0.21%)
Mar 11, 2010 64.39 64.49 64.30 64.47 786,908 -0.02(-0.04%)
Mar 10, 2010 64.33 64.49 64.26 64.49 1,128,421 +0.06(+0.09%)
Mar 09, 2010 64.47 64.54 64.40 64.43 1,183,953 -0.06(-0.09%)
Mar 08, 2010 64.39 64.49 64.27 64.49 1,585,145 +0.10(+0.16%)
Mar 05, 2010 64.41 64.43 64.10 64.39 1,288,762 -0.08(-0.12%)
Mar 04, 2010 64.38 64.53 64.26 64.47 807,146 +0.03(+0.05%)
Mar 03, 2010 64.15 64.44 64.15 64.44 1,223,628 +0.13(+0.21%)
Mar 02, 2010 64.05 64.37 64.04 64.30 1,025,688 +0.13(+0.21%)
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.