Skip to main content

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

109.02 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 86.68 86.84 86.58 86.76 1,440,928 +0.01(+0.02%)
May 29, 2014 86.96 87.16 86.75 86.75 1,827,244 -0.25(-0.29%)
May 28, 2014 86.71 87.00 86.71 87.00 1,972,161 +0.41(+0.48%)
May 27, 2014 86.38 86.59 86.20 86.59 1,464,742 +0.30(+0.35%)
May 23, 2014 86.29 86.29 86.29 86.29 802,880 +0.17(+0.20%)
May 22, 2014 86.23 86.24 86.10 86.11 668,903 -0.11(-0.13%)
May 21, 2014 86.18 86.26 86.10 86.22 1,925,781 -0.16(-0.18%)
May 20, 2014 86.30 86.57 86.30 86.38 1,654,074 +0.00(+0.00%)
May 19, 2014 86.59 86.67 86.31 86.38 1,001,618 -0.08(-0.09%)
May 16, 2014 86.41 86.59 86.39 86.46 1,131,732 -0.10(-0.12%)
May 15, 2014 86.55 86.74 86.41 86.56 1,040,833 +0.15(+0.18%)
May 14, 2014 86.23 86.50 86.22 86.41 1,873,195 +0.43(+0.50%)
May 13, 2014 85.86 85.99 85.83 85.98 1,325,455 +0.32(+0.37%)
May 12, 2014 85.70 85.75 85.59 85.66 2,252,702 -0.22(-0.25%)
May 09, 2014 85.86 85.96 85.78 85.88 1,582,445 -0.09(-0.11%)
May 08, 2014 86.03 86.21 85.88 85.97 4,619,119 +0.02(+0.03%)
May 07, 2014 85.96 86.03 85.82 85.95 2,576,372 +0.01(+0.02%)
May 06, 2014 85.91 86.01 85.88 85.94 1,035,313 +0.15(+0.17%)
May 05, 2014 85.97 86.07 85.78 85.79 2,590,973 -0.22(-0.25%)
May 02, 2014 85.64 86.10 85.57 86.01 1,189,142 +0.18(+0.21%)
May 01, 2014 85.52 85.84 85.48 85.83 3,023,835 +0.36(+0.42%)
Apr 30, 2014 85.33 85.56 85.21 85.47 2,934,936 +0.24(+0.28%)
Apr 29, 2014 85.08 85.27 85.07 85.23 1,879,250 +0.01(+0.02%)
Apr 28, 2014 85.32 85.42 85.14 85.22 1,403,753 -0.10(-0.12%)
Apr 25, 2014 85.39 85.56 85.32 85.32 1,453,557 -0.01(-0.02%)
Apr 24, 2014 85.17 85.37 85.14 85.33 1,604,930 +0.01(+0.02%)
Apr 23, 2014 85.19 85.37 85.19 85.32 2,459,063 +0.19(+0.22%)
Apr 22, 2014 84.96 85.17 84.93 85.13 1,914,566 +0.04(+0.05%)
Apr 21, 2014 85.15 85.21 85.01 85.09 902,056 +0.12(+0.14%)
Apr 17, 2014 85.45 84.97 84.97 84.97 2,088,052 -0.49(-0.58%)
Apr 16, 2014 85.19 85.47 85.18 85.46 1,322,014 +0.04(+0.04%)
Apr 15, 2014 85.25 85.53 85.19 85.43 1,593,197 +0.18(+0.21%)
Apr 14, 2014 85.25 85.31 85.14 85.25 1,255,958 +0.06(+0.07%)
Apr 11, 2014 85.36 85.36 85.19 85.19 1,739,344 +0.06(+0.07%)
Apr 10, 2014 84.99 85.39 84.92 85.13 1,937,122 +0.12(+0.14%)
Apr 09, 2014 84.78 85.06 84.73 85.01 2,316,307 +0.07(+0.09%)
Apr 08, 2014 84.71 84.94 84.66 84.94 1,372,188 +0.22(+0.26%)
Apr 07, 2014 84.63 84.78 84.61 84.72 1,416,256 +0.20(+0.24%)
Apr 04, 2014 84.45 84.66 84.44 84.52 1,368,441 +0.33(+0.40%)
Apr 03, 2014 84.10 84.28 84.10 84.18 1,399,166 +0.16(+0.19%)
Apr 02, 2014 83.97 84.10 83.97 84.02 1,709,748 -0.12(-0.14%)
Apr 01, 2014 84.23 84.30 84.13 84.14 4,722,908 -0.21(-0.25%)
Mar 31, 2014 84.17 84.37 84.08 84.35 2,350,940 -0.01(-0.01%)
Mar 28, 2014 84.41 84.47 84.27 84.36 1,131,720 -0.06(-0.08%)
Mar 27, 2014 84.30 84.58 84.26 84.42 922,637 +0.02(+0.03%)
Mar 26, 2014 84.12 84.41 84.10 84.40 1,323,954 +0.32(+0.39%)
Mar 25, 2014 83.87 84.10 83.87 84.07 1,875,520 +0.03(+0.03%)
Mar 24, 2014 83.88 84.14 83.85 84.05 1,471,333 +0.16(+0.19%)
Mar 21, 2014 83.78 83.95 83.68 83.89 881,824 +0.29(+0.35%)
Mar 20, 2014 83.48 83.64 83.46 83.60 2,777,453 +0.12(+0.14%)
Mar 19, 2014 84.05 84.06 83.45 83.48 1,783,903 -0.61(-0.72%)
Mar 18, 2014 83.85 84.09 83.81 84.09 1,336,094 +0.26(+0.31%)
Mar 17, 2014 83.93 83.98 83.79 83.83 881,415 -0.11(-0.13%)
Mar 14, 2014 84.18 84.23 83.94 83.94 1,106,085 -0.09(-0.11%)
Mar 13, 2014 83.54 84.07 83.54 84.03 2,351,804 +0.30(+0.35%)
Mar 12, 2014 83.67 83.77 83.62 83.74 1,807,556 +0.30(+0.35%)
Mar 11, 2014 83.45 83.53 83.39 83.44 1,308,527 +0.03(+0.03%)
Mar 10, 2014 83.45 83.52 83.40 83.41 2,566,161 -0.13(-0.16%)
Mar 07, 2014 83.63 83.67 83.41 83.54 2,043,233 -0.30(-0.36%)
Mar 06, 2014 83.77 83.94 83.75 83.84 1,762,118 -0.25(-0.30%)
Mar 05, 2014 84.08 84.28 84.07 84.10 3,977,982 -0.04(-0.05%)
Mar 04, 2014 84.38 84.42 84.14 84.14 1,491,640 -0.45(-0.54%)
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.