Skip to main content

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

109.11 +0.09 (+0.08%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 91.37 91.74 91.30 91.71 10,174,709 +0.36(+0.40%)
Mar 30, 2016 91.46 91.46 91.23 91.35 5,023,674 -0.11(-0.12%)
Mar 29, 2016 91.30 91.54 91.16 91.46 4,869,391 +0.41(+0.45%)
Mar 28, 2016 91.03 91.23 90.97 91.05 4,242,301 +0.05(+0.06%)
Mar 24, 2016 91.28 91.00 91.00 91.00 3,370,387 -0.04(-0.04%)
Mar 23, 2016 90.76 91.03 90.55 91.03 6,916,586 +0.46(+0.50%)
Mar 22, 2016 90.93 90.93 90.52 90.58 4,875,094 -0.17(-0.19%)
Mar 21, 2016 90.70 90.96 90.63 90.75 3,820,086 -0.11(-0.12%)
Mar 18, 2016 90.97 91.01 90.69 90.86 4,295,132 +0.21(+0.23%)
Mar 17, 2016 90.37 90.84 90.37 90.65 4,329,650 +0.28(+0.31%)
Mar 16, 2016 89.81 90.40 89.74 90.37 5,150,343 +0.43(+0.48%)
Mar 15, 2016 90.18 90.18 89.84 89.94 8,549,933 -0.03(-0.03%)
Mar 14, 2016 89.87 90.00 89.70 89.97 3,883,283 +0.26(+0.29%)
Mar 11, 2016 89.77 89.83 89.51 89.71 5,964,257 +0.25(+0.28%)
Mar 10, 2016 89.47 89.61 89.07 89.45 5,776,830 +0.37(+0.42%)
Mar 09, 2016 88.92 89.18 88.90 89.08 4,153,314 -0.10(-0.11%)
Mar 08, 2016 89.36 89.43 89.11 89.18 4,249,200 +0.47(+0.53%)
Mar 07, 2016 88.37 88.73 88.37 88.71 4,685,940 +0.10(+0.11%)
Mar 04, 2016 88.56 88.63 88.38 88.61 2,643,702 -0.02(-0.02%)
Mar 03, 2016 88.22 88.69 88.21 88.63 4,682,978 +0.42(+0.47%)
Mar 02, 2016 87.95 88.22 87.85 88.21 4,559,865 +0.18(+0.20%)
Mar 01, 2016 88.85 88.85 87.93 88.03 10,755,497 -0.48(-0.55%)
Feb 29, 2016 88.39 88.56 88.34 88.51 6,798,027 +0.06(+0.07%)
Feb 26, 2016 88.24 88.47 88.18 88.45 7,045,870 -0.03(-0.03%)
Feb 25, 2016 88.18 88.59 88.18 88.48 5,888,554 +0.49(+0.56%)
Feb 24, 2016 88.12 88.37 87.95 87.99 4,420,691 +0.08(+0.10%)
Feb 23, 2016 87.54 87.97 87.39 87.91 3,679,854 +0.18(+0.20%)
Feb 22, 2016 87.64 87.77 87.57 87.73 5,920,866 +0.18(+0.20%)
Feb 19, 2016 87.58 87.71 87.41 87.55 4,661,620 -0.06(-0.07%)
Feb 18, 2016 87.11 87.64 87.03 87.61 4,951,356 +0.71(+0.81%)
Feb 17, 2016 86.89 87.08 86.72 86.91 6,507,623 -0.02(-0.03%)
Feb 16, 2016 87.38 87.38 86.87 86.93 6,460,521 -0.42(-0.48%)
Feb 12, 2016 87.48 87.34 87.34 87.34 5,432,021 -0.49(-0.56%)
Feb 11, 2016 87.74 88.11 87.66 87.84 6,930,331 +0.29(+0.33%)
Feb 10, 2016 87.54 87.68 87.44 87.54 4,857,731 +0.11(+0.12%)
Feb 09, 2016 87.48 87.80 87.42 87.44 4,348,808 -0.30(-0.34%)
Feb 08, 2016 87.47 87.80 87.35 87.74 4,242,611 +0.45(+0.52%)
Feb 05, 2016 87.18 87.35 87.06 87.28 5,631,905 -0.02(-0.02%)
Feb 04, 2016 87.34 87.49 87.22 87.30 4,375,473 +0.04(+0.04%)
Feb 03, 2016 87.37 87.69 87.15 87.26 4,849,250 -0.22(-0.25%)
Feb 02, 2016 87.46 87.54 87.25 87.48 7,641,652 +0.16(+0.19%)
Feb 01, 2016 87.34 87.42 87.05 87.31 11,300,065 -0.28(-0.32%)
Jan 29, 2016 87.65 87.65 87.40 87.59 2,635,931 +0.45(+0.52%)
Jan 28, 2016 86.92 87.28 86.92 87.14 5,456,577 +0.10(+0.11%)
Jan 27, 2016 87.12 87.26 86.87 87.04 3,304,782 -0.24(-0.27%)
Jan 26, 2016 87.10 87.31 87.05 87.28 5,215,666 +0.25(+0.28%)
Jan 25, 2016 86.86 87.25 86.86 87.03 3,238,669 -0.09(-0.11%)
Jan 22, 2016 87.04 87.29 86.98 87.12 3,821,196 +0.05(+0.06%)
Jan 21, 2016 87.33 87.47 86.99 87.07 5,119,309 -0.25(-0.29%)
Jan 20, 2016 87.35 87.43 87.10 87.32 8,047,569 +0.13(+0.15%)
Jan 19, 2016 87.51 87.57 87.18 87.19 4,397,678 -0.39(-0.45%)
Jan 15, 2016 87.74 87.59 87.59 87.59 7,790,335 -0.13(-0.15%)
Jan 14, 2016 88.17 88.19 87.68 87.72 6,171,034 -0.44(-0.50%)
Jan 13, 2016 88.03 88.25 87.89 88.15 7,362,705 +0.27(+0.31%)
Jan 12, 2016 87.71 88.17 87.71 87.88 3,409,890 +0.20(+0.23%)
Jan 11, 2016 87.85 87.95 87.65 87.68 5,423,269 -0.28(-0.32%)
Jan 08, 2016 87.88 88.18 87.82 87.97 5,686,473 +0.07(+0.08%)
Jan 07, 2016 87.92 88.00 87.67 87.90 6,281,368 +0.07(+0.08%)
Jan 06, 2016 87.85 87.88 87.71 87.83 5,893,533 +0.35(+0.39%)
Jan 05, 2016 87.55 87.65 87.41 87.49 5,830,858 +0.05(+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.