Skip to main content

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

108.92 -0.10 (-0.09%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 66.88 67.04 66.58 66.94 325,292 +0.13(+0.19%)
Feb 28, 2003 66.79 66.99 66.50 66.81 134,284 +0.02(+0.04%)
Feb 27, 2003 66.52 66.81 66.35 66.79 148,341 +0.28(+0.42%)
Feb 26, 2003 66.51 66.52 66.24 66.51 53,416 +0.18(+0.27%)
Feb 25, 2003 66.51 66.51 66.19 66.33 270,884 +0.12(+0.18%)
Feb 24, 2003 66.27 66.35 66.10 66.21 207,049 +0.22(+0.33%)
Feb 21, 2003 66.36 66.36 65.91 65.99 134,284 -0.18(-0.27%)
Feb 20, 2003 66.01 66.32 65.91 66.17 272,703 +0.17(+0.26%)
Feb 19, 2003 65.87 66.10 65.73 66.00 44,982 +0.21(+0.32%)
Feb 18, 2003 65.61 65.81 65.46 65.79 1,538,649 +0.21(+0.31%)
Feb 14, 2003 65.88 65.88 65.49 65.58 125,519 -0.03(-0.05%)
Feb 13, 2003 65.75 66.06 65.61 65.61 130,977 +0.00(+0.00%)
Feb 12, 2003 65.87 65.87 65.61 65.61 58,377 -0.09(-0.14%)
Feb 11, 2003 65.43 65.71 65.43 65.71 220,445 +0.24(+0.37%)
Feb 10, 2003 65.82 65.85 65.34 65.46 704,001 -0.41(-0.62%)
Feb 07, 2003 65.67 65.92 65.55 65.87 440,724 +0.15(+0.22%)
Feb 06, 2003 65.73 65.78 65.46 65.72 48,951 +0.11(+0.18%)
Feb 05, 2003 65.68 65.78 65.31 65.61 196,630 -0.10(-0.15%)
Feb 04, 2003 65.43 65.79 65.38 65.71 921,470 +0.13(+0.19%)
Feb 03, 2003 65.15 65.62 65.15 65.58 41,839 -0.21(-0.32%)
Jan 31, 2003 65.76 65.82 65.43 65.79 212,176 +0.18(+0.28%)
Jan 30, 2003 65.49 65.72 65.31 65.61 1,342,845 +0.22(+0.34%)
Jan 29, 2003 65.85 65.85 65.34 65.38 63,007 -0.39(-0.59%)
Jan 28, 2003 65.49 65.78 65.41 65.77 1,142,907 +0.20(+0.30%)
Jan 27, 2003 65.94 65.94 65.39 65.57 1,354,587 -0.39(-0.59%)
Jan 24, 2003 65.87 66.13 65.71 65.96 1,695,590 +0.30(+0.45%)
Jan 23, 2003 65.49 65.76 65.47 65.66 331,246 +0.03(+0.05%)
Jan 22, 2003 65.46 65.70 65.37 65.63 64,992 +0.13(+0.20%)
Jan 21, 2003 65.31 65.54 65.15 65.50 62,181 +0.04(+0.06%)
Jan 17, 2003 65.46 65.49 65.16 65.46 2,462,435 +0.30(+0.46%)
Jan 16, 2003 65.31 65.33 64.85 65.15 307,432 -0.15(-0.23%)
Jan 15, 2003 65.43 65.43 65.14 65.31 184,393 +0.00(+0.00%)
Jan 14, 2003 65.73 65.73 65.20 65.31 395,577 +0.18(+0.28%)
Jan 13, 2003 65.31 65.46 65.03 65.12 88,144 -0.07(-0.11%)
Jan 10, 2003 65.43 65.43 64.89 65.20 135,772 +0.17(+0.26%)
Jan 09, 2003 65.31 65.31 64.72 65.03 91,948 -0.53(-0.80%)
Jan 08, 2003 65.67 65.76 65.43 65.55 177,943 +0.07(+0.10%)
Jan 07, 2003 65.22 65.56 64.95 65.49 74,584 +0.25(+0.38%)
Jan 06, 2003 65.15 65.24 64.79 65.24 1,030,286 -0.03(-0.05%)
Jan 03, 2003 65.06 65.27 64.86 65.27 39,359 +0.37(+0.57%)
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.