Skip to main content

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

109.13 +0.11 (+0.10%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 63.90 63.90 63.66 63.67 169,013 -0.15(-0.23%)
Mar 30, 2006 63.92 63.95 63.62 63.82 154,956 -0.19(-0.30%)
Mar 29, 2006 64.07 64.08 63.89 64.01 138,584 -0.06(-0.09%)
Mar 28, 2006 64.11 64.31 64.02 64.07 102,201 -0.30(-0.47%)
Mar 27, 2006 64.23 64.55 64.23 64.37 153,468 +0.00(+0.00%)
Mar 24, 2006 64.34 64.56 64.01 64.37 141,891 +0.16(+0.24%)
Mar 23, 2006 64.33 64.37 63.95 64.22 131,307 -0.04(-0.06%)
Mar 22, 2006 64.28 64.51 64.07 64.25 124,196 -0.01(-0.02%)
Mar 21, 2006 64.25 64.55 64.22 64.27 132,300 -0.24(-0.37%)
Mar 20, 2006 64.54 64.56 64.17 64.51 105,013 +0.07(+0.11%)
Mar 17, 2006 64.50 64.53 64.40 64.44 92,940 -0.06(-0.09%)
Mar 16, 2006 64.17 64.58 64.17 64.50 167,028 +0.35(+0.55%)
Mar 15, 2006 64.21 64.24 64.04 64.15 194,646 -0.10(-0.15%)
Mar 14, 2006 64.09 64.30 63.93 64.24 101,871 +0.41(+0.64%)
Mar 13, 2006 63.79 63.95 63.52 63.83 114,439 -0.08(-0.13%)
Mar 10, 2006 63.78 63.92 63.59 63.92 166,863 +0.16(+0.26%)
Mar 09, 2006 63.70 64.04 63.70 63.75 139,411 -0.01(-0.02%)
Mar 08, 2006 63.83 63.88 63.61 63.76 124,527 +0.03(+0.05%)
Mar 07, 2006 63.92 64.00 63.63 63.73 199,277 -0.03(-0.05%)
Mar 06, 2006 64.12 64.13 63.76 63.76 251,204 -0.33(-0.52%)
Mar 03, 2006 64.34 64.35 63.90 64.10 218,791 -0.12(-0.19%)
Mar 02, 2006 64.40 64.56 64.14 64.22 226,067 -0.30(-0.46%)
Mar 01, 2006 64.70 64.88 64.36 64.51 364,486 -0.51(-0.79%)
Feb 28, 2006 64.96 65.17 64.95 65.03 118,904 +0.07(+0.10%)
Feb 27, 2006 65.12 65.12 64.89 64.96 118,904 -0.03(-0.05%)
Feb 24, 2006 65.12 65.12 64.94 64.99 124,527 -0.03(-0.05%)
Feb 23, 2006 65.09 65.09 64.85 65.02 105,013 -0.15(-0.22%)
Feb 22, 2006 65.06 65.17 64.97 65.17 122,708 +0.24(+0.37%)
Feb 21, 2006 65.01 65.02 64.86 64.93 152,641 -0.03(-0.05%)
Feb 17, 2006 64.94 65.09 64.89 64.96 167,359 +0.21(+0.33%)
Feb 16, 2006 64.65 64.82 64.62 64.74 164,548 +0.09(+0.14%)
Feb 15, 2006 64.68 64.87 64.59 64.65 232,352 +0.04(+0.07%)
Feb 14, 2006 64.60 64.72 64.50 64.61 91,948 -0.07(-0.10%)
Feb 13, 2006 64.69 64.74 64.56 64.68 118,408 +0.10(+0.15%)
Feb 10, 2006 64.76 64.86 64.53 64.58 140,899 -0.12(-0.19%)
Feb 09, 2006 64.60 64.77 64.56 64.70 150,987 +0.10(+0.16%)
Feb 08, 2006 64.64 64.73 64.55 64.60 126,181 +0.00(+0.00%)
Feb 07, 2006 64.64 64.97 64.58 64.60 149,499 -0.16(-0.25%)
Feb 06, 2006 64.62 64.79 64.61 64.76 179,762 +0.11(+0.17%)
Feb 03, 2006 64.52 64.79 64.47 64.65 153,633 +0.10(+0.16%)
Feb 02, 2006 64.57 64.79 64.54 64.55 138,584 -0.05(-0.08%)
Feb 01, 2006 64.73 64.79 64.51 64.60 163,390 -0.23(-0.35%)
Jan 31, 2006 65.00 65.17 64.70 64.83 2,171,375 -0.15(-0.22%)
Jan 30, 2006 65.16 65.20 64.98 64.98 186,873 -0.24(-0.37%)
Jan 27, 2006 65.24 65.25 65.08 65.22 176,951 +0.10(+0.15%)
Jan 26, 2006 65.23 65.25 64.98 65.12 125,354 -0.10(-0.15%)
Jan 25, 2006 65.56 65.56 65.12 65.22 166,201 -0.36(-0.55%)
Jan 24, 2006 65.66 65.66 65.55 65.58 153,633 -0.15(-0.22%)
Jan 23, 2006 65.49 65.73 65.43 65.73 959,175 +0.15(+0.23%)
Jan 20, 2006 65.61 65.69 65.46 65.58 183,566 +0.05(+0.08%)
Jan 19, 2006 65.43 65.66 65.38 65.52 161,075 -0.01(-0.02%)
Jan 18, 2006 65.62 65.70 65.52 65.54 133,623 -0.02(-0.03%)
Jan 17, 2006 65.49 65.64 65.40 65.55 228,548 +0.00(+0.00%)
Jan 13, 2006 65.29 65.57 65.29 65.55 127,338 +0.19(+0.30%)
Jan 12, 2006 65.28 65.40 65.13 65.36 211,018 +0.21(+0.32%)
Jan 11, 2006 65.12 65.35 65.12 65.15 249,385 -0.11(-0.17%)
Jan 10, 2006 65.32 65.40 65.19 65.26 155,452 -0.18(-0.27%)
Jan 09, 2006 65.32 65.45 65.29 65.44 99,886 +0.01(+0.02%)
Jan 06, 2006 65.52 65.52 65.28 65.43 185,220 -0.10(-0.16%)
Jan 05, 2006 65.47 65.58 65.46 65.53 105,013 +0.05(+0.08%)
Jan 04, 2006 65.47 65.57 65.28 65.48 109,974 +0.00(+0.00%)
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.