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 (%)
Aug 29, 2014 88.12 88.23 88.23 88.23 1,719,198 +0.07(+0.07%)
Aug 28, 2014 88.17 88.24 88.04 88.16 1,503,681 +0.19(+0.22%)
Aug 27, 2014 87.87 88.01 87.82 87.97 1,930,311 +0.15(+0.17%)
Aug 26, 2014 87.84 87.87 87.69 87.82 997,826 +0.06(+0.07%)
Aug 25, 2014 87.71 87.76 87.60 87.76 1,084,192 +0.14(+0.16%)
Aug 22, 2014 87.52 87.71 87.32 87.63 1,386,511 +0.11(+0.13%)
Aug 21, 2014 87.36 87.54 87.36 87.52 2,484,501 +0.30(+0.34%)
Aug 20, 2014 87.38 87.38 87.15 87.22 1,020,528 -0.20(-0.23%)
Aug 19, 2014 87.61 87.64 87.29 87.41 2,130,714 -0.06(-0.07%)
Aug 18, 2014 87.57 87.61 87.41 87.47 2,219,839 -0.20(-0.23%)
Aug 15, 2014 87.49 87.89 87.44 87.67 2,363,745 +0.31(+0.35%)
Aug 14, 2014 87.41 87.44 87.21 87.36 2,315,527 +0.10(+0.11%)
Aug 13, 2014 87.10 87.30 87.07 87.27 3,089,640 +0.18(+0.20%)
Aug 12, 2014 87.22 87.22 87.06 87.09 2,634,152 -0.04(-0.05%)
Aug 11, 2014 87.17 87.27 87.08 87.14 1,053,598 +0.04(+0.04%)
Aug 08, 2014 87.27 87.37 87.08 87.10 1,432,769 -0.02(-0.03%)
Aug 07, 2014 87.03 87.16 86.92 87.12 2,513,712 +0.23(+0.26%)
Aug 06, 2014 87.15 87.15 86.88 86.89 2,459,368 -0.15(-0.18%)
Aug 05, 2014 86.83 87.06 86.70 87.05 3,302,386 +0.09(+0.10%)
Aug 04, 2014 86.97 87.08 86.86 86.96 2,431,842 +0.02(+0.03%)
Aug 01, 2014 86.43 86.98 86.40 86.94 3,777,061 +0.45(+0.52%)
Jul 31, 2014 86.36 86.62 86.35 86.49 2,908,053 -0.24(-0.28%)
Jul 30, 2014 86.88 86.95 86.60 86.73 1,789,845 -0.40(-0.46%)
Jul 29, 2014 87.21 87.22 87.02 87.13 1,079,387 +0.08(+0.09%)
Jul 28, 2014 87.12 87.19 86.99 87.05 1,768,907 -0.10(-0.12%)
Jul 25, 2014 87.09 87.16 86.98 87.16 898,280 +0.34(+0.39%)
Jul 24, 2014 86.90 86.94 86.81 86.82 1,114,830 -0.34(-0.39%)
Jul 23, 2014 87.16 87.22 87.12 87.16 2,190,066 +0.10(+0.12%)
Jul 22, 2014 87.05 87.11 86.95 87.06 1,394,590 +0.07(+0.08%)
Jul 21, 2014 87.09 87.16 86.97 87.00 1,168,617 +0.00(+0.00%)
Jul 18, 2014 87.08 87.11 86.87 87.00 739,180 -0.12(-0.13%)
Jul 17, 2014 86.95 87.18 86.86 87.11 1,162,126 +0.33(+0.38%)
Jul 16, 2014 86.67 86.81 86.59 86.78 1,321,090 +0.20(+0.24%)
Jul 15, 2014 86.61 86.84 86.46 86.58 1,084,773 -0.09(-0.11%)
Jul 14, 2014 86.72 86.77 86.62 86.67 946,263 -0.18(-0.21%)
Jul 11, 2014 86.70 86.90 86.70 86.86 1,726,029 +0.27(+0.31%)
Jul 10, 2014 86.78 86.80 86.57 86.59 718,264 -0.07(-0.08%)
Jul 09, 2014 86.47 86.73 86.36 86.65 1,146,858 +0.14(+0.16%)
Jul 08, 2014 86.45 86.57 86.43 86.51 1,776,897 +0.32(+0.37%)
Jul 07, 2014 86.11 86.25 86.05 86.19 1,671,079 +0.15(+0.18%)
Jul 03, 2014 85.92 86.04 86.04 86.04 888,724 -0.09(-0.10%)
Jul 02, 2014 86.32 86.32 86.07 86.13 4,492,904 -0.31(-0.35%)
Jul 01, 2014 86.61 86.71 86.43 86.43 7,467,794 -0.34(-0.39%)
Jun 30, 2014 86.90 86.91 86.71 86.77 1,178,400 -0.08(-0.09%)
Jun 27, 2014 86.96 87.02 86.85 86.85 1,002,429 -0.01(-0.02%)
Jun 26, 2014 86.75 86.96 86.75 86.86 960,263 +0.16(+0.18%)
Jun 25, 2014 86.89 86.89 86.68 86.70 1,136,781 +0.09(+0.10%)
Jun 24, 2014 86.49 86.62 86.28 86.62 1,068,795 +0.36(+0.42%)
Jun 23, 2014 86.36 86.42 86.21 86.25 1,145,324 -0.01(-0.01%)
Jun 20, 2014 86.03 86.30 85.98 86.26 1,583,220 +0.17(+0.19%)
Jun 19, 2014 86.50 86.51 86.01 86.09 839,379 -0.31(-0.35%)
Jun 18, 2014 86.10 86.40 85.98 86.40 1,087,651 +0.49(+0.58%)
Jun 17, 2014 86.12 86.13 85.90 85.90 831,729 -0.29(-0.34%)
Jun 16, 2014 86.14 86.30 86.13 86.19 1,006,537 -0.01(-0.01%)
Jun 13, 2014 85.95 86.28 85.91 86.20 652,493 -0.01(-0.02%)
Jun 12, 2014 85.98 86.29 85.90 86.22 1,325,127 +0.28(+0.32%)
Jun 11, 2014 85.93 86.06 85.88 85.94 697,486 +0.07(+0.08%)
Jun 10, 2014 85.90 85.96 85.85 85.87 1,042,917 -0.33(-0.39%)
Jun 06, 2014 86.17 86.41 86.12 86.21 1,529,357 +0.18(+0.21%)
Jun 05, 2014 85.88 86.11 85.79 86.03 1,100,894 +0.18(+0.21%)
Jun 04, 2014 86.01 86.02 85.83 85.85 1,736,713 -0.04(-0.05%)
Jun 03, 2014 86.19 86.21 85.89 85.89 1,967,020 -0.39(-0.46%)
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.