Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

105.04 -0.41 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 69.58 69.63 69.19 69.61 54,614 +0.03(+0.04%)
May 29, 2003 69.49 69.72 69.29 69.58 222,939 +0.50(+0.72%)
May 28, 2003 69.28 69.38 68.86 69.08 1,181,761 -0.28(-0.40%)
May 27, 2003 69.66 69.66 69.06 69.36 105,908 -0.24(-0.35%)
May 23, 2003 69.70 69.76 69.36 69.60 4,890,723 +0.10(+0.14%)
May 22, 2003 69.04 69.50 69.04 69.50 65,072 +0.46(+0.67%)
May 21, 2003 69.04 69.27 68.75 69.04 87,482 +0.00(+0.00%)
May 20, 2003 68.92 69.22 68.58 69.04 928,111 +0.21(+0.31%)
May 19, 2003 68.95 69.22 68.66 68.82 1,246,834 -0.28(-0.41%)
May 16, 2003 68.67 69.11 68.43 69.11 140,104 +0.46(+0.67%)
May 15, 2003 68.43 68.82 68.38 68.65 91,632 -0.02(-0.04%)
May 14, 2003 68.58 68.78 68.37 68.67 60,590 +0.30(+0.44%)
May 13, 2003 68.23 68.39 68.08 68.37 121,346 +0.01(+0.01%)
May 12, 2003 68.67 68.67 68.17 68.37 98,770 +0.23(+0.34%)
May 09, 2003 68.34 68.34 67.93 68.13 59,926 -0.12(-0.18%)
May 08, 2003 68.55 68.61 68.17 68.25 1,944,370 +0.01(+0.01%)
May 07, 2003 68.22 68.28 67.96 68.25 169,819 +0.45(+0.67%)
May 06, 2003 67.56 67.99 67.26 67.79 232,235 +0.36(+0.53%)
May 05, 2003 67.29 67.44 67.00 67.44 53,286 +0.14(+0.21%)
May 02, 2003 67.23 67.52 67.01 67.29 81,340 -0.07(-0.11%)
May 01, 2003 67.53 67.70 67.15 67.37 79,182 -0.13(-0.20%)
Apr 30, 2003 66.99 67.64 66.99 67.50 573,699 +0.48(+0.71%)
Apr 29, 2003 67.11 67.27 66.88 67.02 457,996 -0.24(-0.36%)
Apr 28, 2003 67.25 67.31 66.99 67.26 83,498 +0.04(+0.05%)
Apr 25, 2003 67.35 67.40 67.05 67.23 213,145 +0.01(+0.01%)
Apr 24, 2003 66.95 67.35 66.95 67.22 571,043 +0.39(+0.59%)
Apr 23, 2003 66.48 66.90 66.48 66.83 85,822 +0.39(+0.58%)
Apr 22, 2003 66.62 66.78 66.39 66.45 58,930 +0.03(+0.05%)
Apr 21, 2003 66.32 66.49 66.19 66.42 147,740 +0.14(+0.21%)
Apr 17, 2003 66.63 66.63 66.27 66.28 90,968 -0.14(-0.21%)
Apr 16, 2003 66.32 66.45 66.11 66.42 326,026 +0.45(+0.68%)
Apr 15, 2003 66.16 66.27 65.86 65.97 1,368,014 +0.12(+0.18%)
Apr 14, 2003 65.86 65.96 65.48 65.85 241,033 +0.04(+0.06%)
Apr 11, 2003 65.84 66.01 65.70 65.81 176,127 -0.23(-0.36%)
Apr 10, 2003 66.26 66.26 65.96 66.05 1,320,206 -0.24(-0.36%)
Apr 09, 2003 66.14 66.32 65.91 66.29 52,290 +0.22(+0.33%)
Apr 08, 2003 65.96 66.11 65.75 66.07 626,488 +0.24(+0.37%)
Apr 07, 2003 65.67 65.98 65.40 65.83 102,588 -0.12(-0.18%)
Apr 04, 2003 66.11 66.16 65.85 65.95 1,128,807 -0.16(-0.25%)
Apr 03, 2003 66.11 66.32 65.96 66.11 51,792 +0.01(+0.01%)
Apr 02, 2003 65.90 66.15 65.79 66.11 258,463 -0.19(-0.29%)
Apr 01, 2003 66.14 66.35 65.84 66.30 156,871 -0.08(-0.13%)
Mar 31, 2003 66.08 66.42 66.08 66.39 97,940 +0.31(+0.46%)
Mar 28, 2003 65.93 66.26 65.90 66.08 1,079,836 +0.27(+0.40%)
Mar 27, 2003 65.93 65.93 65.67 65.81 90,636 +0.09(+0.14%)
Mar 26, 2003 65.45 65.78 65.45 65.72 212,813 +0.29(+0.44%)
Mar 25, 2003 65.39 65.54 65.27 65.43 50,962 +0.07(+0.11%)
Mar 24, 2003 65.06 65.48 65.05 65.36 204,181 +0.52(+0.80%)
Mar 21, 2003 65.24 65.27 64.80 64.84 236,053 -0.33(-0.51%)
Mar 20, 2003 65.45 65.54 64.91 65.17 74,202 +0.11(+0.18%)
Mar 19, 2003 65.48 65.50 64.96 65.06 1,443,877 -0.34(-0.53%)
Mar 18, 2003 65.67 66.04 65.23 65.40 1,823,853 -0.26(-0.39%)
Mar 17, 2003 66.14 66.32 65.57 65.66 834,653 -0.34(-0.52%)
Mar 14, 2003 65.99 66.23 65.87 66.01 353,250 -0.08(-0.12%)
Mar 13, 2003 65.98 66.25 65.82 66.08 316,232 -0.42(-0.63%)
Mar 12, 2003 66.57 66.78 66.39 66.51 231,571 -0.12(-0.18%)
Mar 11, 2003 66.86 66.86 66.48 66.63 82,502 -0.15(-0.23%)
Mar 10, 2003 66.59 66.90 66.58 66.78 80,676 +0.19(+0.28%)
Mar 07, 2003 66.72 66.84 66.41 66.59 47,144 +0.02(+0.03%)
Mar 06, 2003 66.81 66.81 66.42 66.57 79,680 -0.11(-0.17%)
Mar 05, 2003 66.81 66.81 66.42 66.69 39,674 -0.04(-0.05%)
Mar 04, 2003 66.51 66.77 66.42 66.72 160,025 +0.04(+0.05%)
Mar 03, 2003 66.63 66.79 66.33 66.69 326,524 +0.13(+0.19%)
Feb 28, 2003 66.54 66.73 66.25 66.56 134,792 +0.02(+0.04%)
Feb 27, 2003 66.26 66.56 66.10 66.54 148,902 +0.28(+0.42%)
Feb 26, 2003 66.26 66.26 65.99 66.26 53,618 +0.18(+0.27%)
Feb 25, 2003 66.26 66.26 65.94 66.08 271,909 +0.12(+0.18%)
Feb 24, 2003 66.02 66.10 65.85 65.96 207,833 +0.22(+0.33%)
Feb 21, 2003 66.11 66.11 65.66 65.74 134,792 -0.18(-0.27%)
Feb 20, 2003 65.76 66.07 65.66 65.92 273,735 +0.17(+0.26%)
Feb 19, 2003 65.63 65.85 65.48 65.75 45,152 +0.21(+0.32%)
Feb 18, 2003 65.36 65.57 65.21 65.54 1,544,473 +0.20(+0.31%)
Feb 14, 2003 65.63 65.63 65.24 65.34 125,994 -0.03(-0.05%)
Feb 13, 2003 65.51 65.81 65.37 65.37 131,472 +0.00(+0.00%)
Feb 12, 2003 65.63 65.63 65.36 65.37 58,598 -0.09(-0.14%)
Feb 11, 2003 65.19 65.46 65.19 65.46 221,279 +0.24(+0.37%)
Feb 10, 2003 65.57 65.60 65.10 65.22 706,666 -0.40(-0.62%)
Feb 07, 2003 65.42 65.67 65.30 65.62 442,392 +0.14(+0.22%)
Feb 06, 2003 65.48 65.53 65.22 65.48 49,136 +0.11(+0.18%)
Feb 05, 2003 65.43 65.54 65.07 65.36 197,375 -0.10(-0.15%)
Feb 04, 2003 65.18 65.54 65.14 65.46 924,957 +0.13(+0.19%)
Feb 03, 2003 64.91 65.37 64.91 65.33 41,998 -0.21(-0.32%)
Jan 31, 2003 65.51 65.57 65.18 65.54 212,979 +0.18(+0.28%)
Jan 30, 2003 65.24 65.47 65.07 65.36 1,347,928 +0.22(+0.34%)
Jan 29, 2003 65.60 65.60 65.09 65.14 63,246 -0.39(-0.59%)
Jan 28, 2003 65.24 65.53 65.16 65.52 1,147,233 +0.20(+0.30%)
Jan 27, 2003 65.69 65.69 65.14 65.32 1,359,714 -0.39(-0.59%)
Jan 24, 2003 65.63 65.88 65.46 65.71 1,702,008 +0.30(+0.45%)
Jan 23, 2003 65.24 65.51 65.22 65.42 332,500 +0.03(+0.05%)
Jan 22, 2003 65.21 65.45 65.12 65.39 65,238 +0.13(+0.20%)
Jan 21, 2003 65.06 65.29 64.91 65.25 62,416 +0.04(+0.06%)
Jan 17, 2003 65.21 65.24 64.92 65.21 2,471,755 +0.30(+0.46%)
Jan 16, 2003 65.06 65.08 64.61 64.91 308,595 -0.15(-0.23%)
Jan 15, 2003 65.18 65.18 64.89 65.06 185,091 +0.00(+0.00%)
Jan 14, 2003 65.48 65.48 64.95 65.06 397,074 +0.18(+0.28%)
Jan 13, 2003 65.06 65.21 64.78 64.88 88,478 -0.07(-0.11%)
Jan 10, 2003 65.18 65.18 64.65 64.95 136,286 +0.17(+0.26%)
Jan 09, 2003 65.06 65.06 64.48 64.78 92,296 -0.52(-0.80%)
Jan 08, 2003 65.42 65.51 65.18 65.31 178,617 +0.07(+0.10%)
Jan 07, 2003 64.97 65.31 64.70 65.24 74,866 +0.25(+0.38%)
Jan 06, 2003 64.91 64.99 64.55 64.99 1,034,186 -0.03(-0.05%)
Jan 03, 2003 64.82 65.02 64.61 65.02 39,508 +0.37(+0.57%)
Jan 02, 2003 65.64 65.64 64.46 64.66 110,722 -1.42(-2.15%)
Dec 31, 2002 66.08 66.21 65.87 66.08 159,527 -0.17(-0.26%)
Dec 30, 2002 66.17 66.32 65.96 66.25 50,132 +0.20(+0.30%)
Dec 27, 2002 65.81 66.07 65.66 66.05 27,390 +0.38(+0.58%)
Dec 26, 2002 65.26 65.67 65.26 65.67 23,406 +0.22(+0.33%)
Dec 24, 2002 65.36 65.66 65.30 65.46 24,070 +0.14(+0.21%)
Dec 23, 2002 65.24 65.36 65.08 65.32 39,674 +0.01(+0.02%)
Dec 20, 2002 65.33 65.33 65.07 65.31 66,068 +0.02(+0.03%)
Dec 19, 2002 65.09 65.29 64.79 65.29 83,996 +0.42(+0.64%)
Dec 18, 2002 64.76 64.89 64.61 64.87 77,688 +0.33(+0.50%)
Dec 17, 2002 64.82 64.82 64.34 64.55 488,707 +0.24(+0.37%)
Dec 16, 2002 64.67 64.67 64.31 64.31 526,887 -0.03(-0.05%)
Dec 13, 2002 64.40 64.69 64.31 64.34 74,534 -0.33(-0.51%)
Dec 12, 2002 64.61 64.81 64.42 64.67 44,488 +0.00(+0.00%)
Dec 11, 2002 64.64 64.73 64.34 64.67 361,218 +0.27(+0.42%)
Dec 10, 2002 64.16 64.45 64.16 64.40 191,897 +0.12(+0.19%)
Dec 09, 2002 64.37 64.52 64.16 64.28 105,410 +0.00(+0.00%)
Dec 06, 2002 64.58 64.66 63.95 64.28 493,687 +0.04(+0.06%)
Dec 05, 2002 63.93 64.36 63.92 64.24 205,011 +0.14(+0.23%)
Dec 04, 2002 64.10 64.18 63.92 64.10 412,844 +0.00(+0.00%)
Dec 03, 2002 63.98 64.21 63.95 64.10 3,426,594 +0.11(+0.18%)
Dec 02, 2002 63.72 64.09 63.43 63.98 105,078 -0.17(-0.26%)
Nov 29, 2002 64.28 64.34 63.87 64.15 28,552 +0.00(+0.00%)
Nov 27, 2002 64.40 64.45 63.98 64.15 204,181 -0.36(-0.56%)
Nov 26, 2002 64.25 64.51 64.22 64.51 125,828 +0.36(+0.56%)
Nov 25, 2002 64.34 64.36 64.10 64.15 46,646 -0.01(-0.01%)
Nov 22, 2002 64.31 64.39 64.16 64.16 1,825,845 -0.27(-0.41%)
Nov 21, 2002 64.40 64.45 64.06 64.42 397,074 +0.00(+0.00%)
Nov 20, 2002 65.02 65.02 64.42 64.42 134,792 -0.21(-0.33%)
Nov 19, 2002 64.84 64.84 64.48 64.63 37,516 -0.12(-0.19%)
Nov 18, 2002 64.37 64.79 64.22 64.75 83,664 +0.45(+0.69%)
Nov 15, 2002 64.04 64.34 63.95 64.31 187,415 +0.37(+0.57%)
Nov 14, 2002 63.98 64.35 63.86 63.94 199,699 -0.43(-0.66%)
Nov 13, 2002 64.44 64.44 64.11 64.37 563,407 +0.25(+0.39%)
Nov 12, 2002 64.64 64.64 64.12 64.12 43,658 -0.54(-0.83%)
Nov 11, 2002 64.76 64.76 64.55 64.66 30,046 +0.17(+0.27%)
Nov 08, 2002 64.55 64.55 64.25 64.48 1,407,191 +0.08(+0.13%)
Nov 07, 2002 64.12 64.40 63.99 64.40 411,350 +0.90(+1.41%)
Nov 06, 2002 63.64 64.02 63.27 63.50 993,184 +0.19(+0.30%)
Nov 05, 2002 63.67 63.67 63.04 63.31 88,146 -0.07(-0.10%)
Nov 04, 2002 63.25 63.37 62.86 63.37 257,633 +0.13(+0.21%)
Nov 01, 2002 63.69 63.69 63.07 63.24 21,746 -0.77(-1.20%)
Oct 31, 2002 63.51 64.01 63.51 64.01 2,805,418 +0.68(+1.07%)
Oct 30, 2002 63.25 63.54 63.10 63.32 1,375,318 +0.01(+0.02%)
Oct 29, 2002 63.19 63.54 62.95 63.31 2,075,013 +0.37(+0.58%)
Oct 28, 2002 62.95 62.95 62.77 62.95 699,196 +0.17(+0.28%)
Oct 25, 2002 62.69 62.77 62.31 62.77 97,110 +0.43(+0.69%)
Oct 24, 2002 62.05 62.35 61.87 62.34 50,796 +0.24(+0.38%)
Oct 23, 2002 61.93 62.35 61.84 62.11 36,188 +0.12(+0.19%)
Oct 22, 2002 61.72 62.10 61.72 61.99 771,738 +0.25(+0.41%)
Oct 21, 2002 62.29 62.29 61.63 61.73 304,445 -0.37(-0.59%)
Oct 18, 2002 61.90 62.11 61.39 62.10 995,674 +0.16(+0.26%)
Oct 17, 2002 62.20 62.20 61.69 61.94 1,060,580 -0.47(-0.75%)
Oct 16, 2002 62.50 63.07 62.29 62.41 1,867,346 -0.15(-0.24%)
Oct 15, 2002 62.53 63.04 62.53 62.56 79,016 -0.75(-1.18%)
Oct 14, 2002 63.19 63.42 63.11 63.31 79,016 +0.11(+0.18%)
Oct 11, 2002 63.46 63.46 62.94 63.19 142,926 +0.18(+0.29%)
Oct 10, 2002 62.71 63.01 62.47 63.01 4,266,227 -0.01(-0.02%)
Oct 09, 2002 63.25 63.25 62.74 63.02 332,998 -0.23(-0.37%)
Oct 08, 2002 63.25 63.73 63.25 63.26 467,791 -0.60(-0.93%)
Oct 07, 2002 64.10 64.10 63.85 63.85 101,758 -0.30(-0.47%)
Oct 04, 2002 63.64 64.25 63.64 64.16 204,679 -0.15(-0.23%)
Oct 03, 2002 64.49 64.49 64.16 64.31 266,431 -0.03(-0.05%)
Oct 02, 2002 64.46 64.46 64.14 64.34 521,243 -0.02(-0.03%)
Oct 01, 2002 64.40 64.46 64.16 64.36 553,613 -0.31(-0.48%)
Sep 30, 2002 64.82 64.97 64.55 64.67 174,633 -0.12(-0.19%)
Sep 27, 2002 64.40 64.79 64.19 64.79 500,327 +0.51(+0.80%)
Sep 26, 2002 63.86 64.31 63.73 64.28 465,134 +0.07(+0.11%)
Sep 25, 2002 64.28 64.43 63.93 64.20 161,021 -0.13(-0.21%)
Sep 24, 2002 64.40 64.88 64.10 64.34 380,308 -0.01(-0.02%)
Sep 23, 2002 64.76 64.76 64.34 64.35 124,666 -0.20(-0.31%)
Sep 20, 2002 64.52 64.55 64.28 64.55 77,854 +0.03(+0.05%)
Sep 19, 2002 64.70 64.73 64.37 64.52 237,381 +0.00(+0.00%)
Sep 18, 2002 64.70 64.70 64.36 64.52 16,898,908 -0.08(-0.12%)
Sep 17, 2002 64.61 65.20 64.31 64.60 224,931 +0.05(+0.07%)
Sep 16, 2002 64.81 64.81 64.41 64.55 53,452 +0.25(+0.39%)
Sep 13, 2002 64.34 64.41 64.01 64.29 155,044 +0.11(+0.17%)
Sep 12, 2002 63.98 64.30 63.85 64.19 869,347 +0.33(+0.52%)
Sep 11, 2002 63.55 63.85 63.39 63.85 208,331 -0.08(-0.13%)
Sep 10, 2002 63.41 64.07 63.40 63.94 293,489 +0.27(+0.43%)
Sep 09, 2002 63.40 63.85 63.40 63.67 88,976 +0.04(+0.07%)
Sep 06, 2002 64.05 64.05 63.37 63.63 373,170 -0.43(-0.68%)
Sep 05, 2002 64.22 64.28 63.75 64.06 229,579 +0.18(+0.28%)
Sep 04, 2002 63.92 63.95 63.70 63.88 2,805,418 +0.23(+0.37%)
Sep 03, 2002 63.79 63.89 63.64 63.64 81,838 -0.03(-0.05%)
Aug 30, 2002 63.85 63.85 63.43 63.67 232,401 +0.04(+0.06%)
Aug 29, 2002 63.73 63.79 63.43 63.64 71,214 +0.23(+0.37%)
Aug 28, 2002 63.49 63.67 63.34 63.40 511,117 +0.12(+0.19%)
Aug 27, 2002 63.37 63.40 63.10 63.28 335,986 -0.16(-0.25%)
Aug 26, 2002 63.25 63.49 63.25 63.44 47,974 +0.07(+0.10%)
Aug 23, 2002 63.37 63.43 63.16 63.37 78,850 +0.18(+0.29%)
Aug 22, 2002 63.40 63.40 63.12 63.19 268,257 -0.09(-0.14%)
Aug 21, 2002 63.25 63.34 63.07 63.28 37,018 +0.08(+0.13%)
Aug 20, 2002 63.13 63.22 62.92 63.20 436,250 +1.02(+1.64%)
Aug 16, 2002 62.89 62.89 62.17 62.18 95,284 -0.30(-0.48%)
Aug 15, 2002 62.80 62.80 62.35 62.48 219,121 -0.19(-0.30%)
Aug 14, 2002 62.66 63.07 62.65 62.67 126,824 +0.02(+0.04%)
Aug 13, 2002 62.34 62.64 62.14 62.64 60,424 +0.51(+0.82%)
Aug 12, 2002 62.11 62.23 62.02 62.13 114,706 +0.15(+0.24%)
Aug 07, 2002 61.87 62.11 61.57 61.98 54,946 +0.17(+0.28%)
Aug 06, 2002 61.75 61.84 61.51 61.81 713,970 -0.21(-0.34%)
Aug 05, 2002 62.44 62.44 61.75 62.02 276,391 -0.15(-0.24%)
Aug 02, 2002 61.99 62.23 61.72 62.17 48,472 +0.13(+0.20%)
Aug 01, 2002 61.69 62.11 61.63 62.04 185,423 +0.60(+0.98%)
Jul 31, 2002 61.32 61.60 61.17 61.44 451,522 +0.37(+0.61%)
Jul 30, 2002 61.02 61.45 60.99 61.07 35,192 +0.01(+0.02%)
Jul 29, 2002 60.99 61.45 60.84 61.05 2,688,553 -0.48(-0.78%)
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.