Skip to main content

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

105.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 67.38 67.46 67.19 67.36 166,996 -0.08(-0.13%)
Dec 30, 2004 67.31 67.45 67.16 67.44 203,682 +0.24(+0.36%)
Dec 29, 2004 67.37 67.37 67.11 67.20 120,018 -0.10(-0.15%)
Dec 28, 2004 67.23 67.31 67.00 67.30 125,330 +0.07(+0.11%)
Dec 27, 2004 67.37 67.43 67.05 67.23 118,524 -0.36(-0.53%)
Dec 23, 2004 67.55 67.60 67.40 67.59 81,838 +0.12(+0.18%)
Dec 22, 2004 67.50 67.54 67.30 67.47 90,138 +0.07(+0.11%)
Dec 21, 2004 67.38 67.64 67.08 67.40 398,400 +0.03(+0.04%)
Dec 20, 2004 67.33 67.51 67.18 67.37 132,800 -0.05(-0.07%)
Dec 17, 2004 67.26 67.42 67.18 67.42 59,760 +0.07(+0.11%)
Dec 16, 2004 67.83 67.83 67.23 67.34 75,364 -0.58(-0.86%)
Dec 15, 2004 67.59 67.93 67.59 67.93 106,904 +0.36(+0.54%)
Dec 14, 2004 67.47 67.57 67.23 67.57 128,816 +0.03(+0.04%)
Dec 13, 2004 67.56 67.57 67.36 67.54 149,732 +0.13(+0.20%)
Dec 10, 2004 67.45 67.61 67.17 67.40 163,676 +0.03(+0.04%)
Dec 09, 2004 67.31 67.47 67.17 67.37 151,226 +0.16(+0.23%)
Dec 08, 2004 67.31 67.43 67.10 67.22 927,444 +0.23(+0.34%)
Dec 07, 2004 66.95 67.08 66.75 66.99 1,104,566 +0.16(+0.23%)
Dec 06, 2004 66.98 66.99 66.69 66.83 232,732 +0.19(+0.28%)
Dec 03, 2004 66.72 67.14 66.64 66.64 298,966 +0.37(+0.56%)
Dec 02, 2004 66.45 66.45 66.16 66.27 214,638 -0.21(-0.32%)
Dec 01, 2004 66.58 66.75 66.30 66.48 265,434 -0.30(-0.44%)
Nov 30, 2004 66.77 66.93 66.60 66.78 270,912 +0.08(+0.13%)
Nov 29, 2004 67.05 67.05 66.68 66.69 430,438 -0.53(-0.79%)
Nov 26, 2004 67.21 67.39 67.21 67.22 30,378 -0.24(-0.36%)
Nov 24, 2004 67.59 67.61 67.39 67.46 71,214 -0.01(-0.01%)
Nov 23, 2004 67.38 67.55 67.25 67.47 89,308 +0.08(+0.13%)
Nov 22, 2004 67.46 67.55 67.29 67.39 284,358 -0.03(-0.04%)
Nov 19, 2004 67.73 67.73 67.05 67.42 175,462 -0.36(-0.52%)
Nov 18, 2004 67.68 67.84 67.38 67.77 456,334 +0.11(+0.16%)
Nov 17, 2004 67.40 67.72 67.29 67.66 131,638 +0.37(+0.56%)
Nov 16, 2004 67.36 67.36 66.84 67.29 1,547,953 -0.04(-0.05%)
Nov 15, 2004 67.28 67.44 67.08 67.33 102,090 +0.02(+0.04%)
Nov 12, 2004 67.25 67.44 66.96 67.30 589,965 +0.34(+0.50%)
Nov 11, 2004 67.16 67.17 66.87 66.96 86,486 +0.01(+0.01%)
Nov 10, 2004 67.13 67.14 66.87 66.96 56,440 -0.06(-0.09%)
Nov 09, 2004 67.04 67.26 66.93 67.02 285,852 +0.01(+0.02%)
Nov 08, 2004 67.01 67.23 66.75 67.01 204,180 -0.28(-0.42%)
Nov 05, 2004 67.29 67.33 66.95 67.29 165,170 -0.29(-0.43%)
Nov 04, 2004 67.86 67.90 67.55 67.58 88,146 +0.29(+0.43%)
Nov 03, 2004 67.29 67.83 67.19 67.29 524,063 -0.13(-0.20%)
Nov 02, 2004 67.38 67.54 67.32 67.42 162,348 +0.10(+0.15%)
Nov 01, 2004 67.64 67.64 67.32 67.32 122,674 -0.54(-0.80%)
Oct 29, 2004 67.77 67.98 67.65 67.86 91,964 +0.22(+0.32%)
Oct 28, 2004 67.71 67.80 67.42 67.64 134,460 +0.11(+0.17%)
Oct 27, 2004 68.06 68.17 67.47 67.53 179,944 -0.41(-0.60%)
Oct 26, 2004 68.07 68.07 67.89 67.94 61,420 -0.07(-0.11%)
Oct 25, 2004 67.96 68.16 67.90 68.01 83,996 +0.15(+0.22%)
Oct 22, 2004 67.82 67.98 67.69 67.86 276,390 -0.05(-0.08%)
Oct 21, 2004 67.95 68.01 67.82 67.92 84,992 -0.06(-0.09%)
Oct 20, 2004 67.83 67.98 67.80 67.98 179,778 +0.22(+0.33%)
Oct 19, 2004 67.56 67.83 67.47 67.75 70,218 -0.01(-0.02%)
Oct 18, 2004 67.60 67.78 67.54 67.76 59,096 +0.11(+0.17%)
Oct 15, 2004 67.75 67.95 67.38 67.65 141,764 -0.30(-0.44%)
Oct 14, 2004 67.67 67.95 67.48 67.95 77,522 +0.28(+0.41%)
Oct 13, 2004 67.37 67.83 67.33 67.67 873,825 +0.26(+0.38%)
Oct 12, 2004 67.50 67.54 67.29 67.42 112,880 +0.04(+0.05%)
Oct 11, 2004 67.35 67.38 67.15 67.38 57,104 +0.06(+0.09%)
Oct 08, 2004 67.11 67.41 67.02 67.32 79,846 +0.65(+0.98%)
Oct 07, 2004 66.80 66.84 66.60 66.67 107,236 -0.14(-0.22%)
Oct 06, 2004 66.96 66.99 66.81 66.81 78,352 -0.19(-0.29%)
Oct 05, 2004 66.81 67.01 66.72 67.01 102,588 +0.28(+0.42%)
Oct 04, 2004 66.57 66.98 66.57 66.73 406,368 -0.04(-0.06%)
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.