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 30, 2003 69.84 69.89 69.45 69.87 54,408 +0.03(+0.04%)
May 29, 2003 69.75 69.98 69.55 69.84 222,098 +0.50(+0.72%)
May 28, 2003 69.54 69.64 69.12 69.34 1,177,305 -0.28(-0.40%)
May 27, 2003 69.92 69.93 69.32 69.62 105,509 -0.24(-0.35%)
May 23, 2003 69.96 70.02 69.62 69.86 4,872,281 +0.10(+0.14%)
May 22, 2003 69.30 69.76 69.30 69.76 64,827 +0.47(+0.67%)
May 21, 2003 69.30 69.53 69.01 69.30 87,152 +0.00(+0.00%)
May 20, 2003 69.18 69.48 68.84 69.30 924,612 +0.21(+0.31%)
May 19, 2003 69.21 69.48 68.92 69.09 1,242,132 -0.28(-0.41%)
May 16, 2003 68.93 69.38 68.69 69.37 139,576 +0.46(+0.67%)
May 15, 2003 68.69 69.09 68.64 68.91 91,287 -0.02(-0.04%)
May 14, 2003 68.84 69.04 68.63 68.93 60,361 +0.30(+0.44%)
May 13, 2003 68.49 68.65 68.34 68.63 120,889 +0.01(+0.01%)
May 12, 2003 68.93 68.93 68.43 68.63 98,398 +0.24(+0.34%)
May 09, 2003 68.60 68.60 68.18 68.39 59,700 -0.12(-0.18%)
May 08, 2003 68.81 68.87 68.43 68.51 1,937,038 +0.01(+0.01%)
May 07, 2003 68.48 68.54 68.21 68.50 169,178 +0.45(+0.67%)
May 06, 2003 67.82 68.24 67.52 68.05 231,359 +0.36(+0.53%)
May 05, 2003 67.54 67.69 67.25 67.69 53,085 +0.15(+0.21%)
May 02, 2003 67.49 67.78 67.27 67.55 81,033 -0.07(-0.11%)
May 01, 2003 67.79 67.95 67.40 67.62 78,883 -0.13(-0.20%)
Apr 30, 2003 67.25 67.89 67.25 67.76 571,536 +0.48(+0.71%)
Apr 29, 2003 67.36 67.53 67.13 67.28 456,269 -0.24(-0.36%)
Apr 28, 2003 67.51 67.56 67.25 67.52 83,183 +0.04(+0.05%)
Apr 25, 2003 67.60 67.66 67.30 67.48 212,341 +0.01(+0.01%)
Apr 24, 2003 67.20 67.60 67.20 67.48 568,890 +0.39(+0.59%)
Apr 23, 2003 66.73 67.15 66.73 67.08 85,498 +0.39(+0.58%)
Apr 22, 2003 66.87 67.03 66.64 66.70 58,708 +0.03(+0.05%)
Apr 21, 2003 66.58 66.75 66.44 66.67 147,183 +0.14(+0.21%)
Apr 17, 2003 66.88 66.88 66.52 66.53 90,625 -0.14(-0.21%)
Apr 16, 2003 66.58 66.70 66.36 66.67 324,796 +0.45(+0.68%)
Apr 15, 2003 66.41 66.52 66.10 66.22 1,362,856 +0.12(+0.18%)
Apr 14, 2003 66.10 66.21 65.73 66.10 240,124 +0.04(+0.05%)
Apr 11, 2003 66.09 66.26 65.95 66.06 175,462 -0.24(-0.36%)
Apr 10, 2003 66.52 66.52 66.21 66.30 1,315,228 -0.24(-0.36%)
Apr 09, 2003 66.39 66.57 66.16 66.54 52,093 +0.22(+0.33%)
Apr 08, 2003 66.21 66.36 66.00 66.32 624,125 +0.24(+0.37%)
Apr 07, 2003 65.92 66.23 65.65 66.08 102,201 -0.12(-0.18%)
Apr 04, 2003 66.36 66.41 66.10 66.20 1,124,550 -0.16(-0.25%)
Apr 03, 2003 66.36 66.57 66.21 66.36 51,597 +0.01(+0.01%)
Apr 02, 2003 66.15 66.40 66.04 66.36 257,489 -0.19(-0.29%)
Apr 01, 2003 66.39 66.60 66.09 66.55 156,279 -0.08(-0.13%)
Mar 31, 2003 66.33 66.67 66.33 66.64 97,571 +0.31(+0.46%)
Mar 28, 2003 66.18 66.51 66.15 66.33 1,075,765 +0.27(+0.40%)
Mar 27, 2003 66.18 66.18 65.92 66.06 90,294 +0.09(+0.14%)
Mar 26, 2003 65.70 66.03 65.70 65.97 212,010 +0.29(+0.44%)
Mar 25, 2003 65.64 65.79 65.52 65.68 50,770 +0.07(+0.11%)
Mar 24, 2003 65.31 65.72 65.29 65.61 203,411 +0.52(+0.80%)
Mar 21, 2003 65.49 65.52 65.05 65.09 235,163 -0.33(-0.51%)
Mar 20, 2003 65.69 65.78 65.15 65.42 73,922 +0.11(+0.18%)
Mar 19, 2003 65.73 65.75 65.20 65.31 1,438,432 -0.34(-0.53%)
Mar 18, 2003 65.92 66.29 65.48 65.65 1,816,976 -0.26(-0.39%)
Mar 17, 2003 66.39 66.57 65.82 65.91 831,506 -0.34(-0.52%)
Mar 14, 2003 66.24 66.48 66.12 66.26 351,918 -0.08(-0.12%)
Mar 13, 2003 66.23 66.50 66.07 66.33 315,039 -0.42(-0.63%)
Mar 12, 2003 66.82 67.03 66.64 66.76 230,698 -0.12(-0.18%)
Mar 11, 2003 67.11 67.11 66.73 66.88 82,191 -0.15(-0.23%)
Mar 10, 2003 66.84 67.16 66.84 67.03 80,372 +0.19(+0.28%)
Mar 07, 2003 66.97 67.10 66.66 66.84 46,966 +0.02(+0.03%)
Mar 06, 2003 67.06 67.06 66.67 66.82 79,380 -0.11(-0.17%)
Mar 05, 2003 67.06 67.06 66.67 66.94 39,524 -0.04(-0.05%)
Mar 04, 2003 66.76 67.02 66.67 66.97 159,421 +0.04(+0.05%)
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.