Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 67.36 67.68 67.36 67.58 83,349 -0.20(-0.29%)
Sep 29, 2004 67.86 67.86 67.53 67.78 71,607 -0.32(-0.47%)
Sep 28, 2004 68.21 68.22 67.92 68.10 85,995 -0.05(-0.07%)
Sep 27, 2004 67.97 68.19 67.94 68.15 75,245 +0.24(+0.35%)
Sep 24, 2004 67.76 67.98 67.73 67.91 138,253 -0.02(-0.04%)
Sep 23, 2004 68.14 68.30 67.93 67.94 162,067 -0.27(-0.40%)
Sep 22, 2004 67.95 68.30 67.81 68.21 1,741,399 +0.24(+0.36%)
Sep 21, 2004 67.85 68.05 67.68 67.97 90,294 +0.02(+0.04%)
Sep 20, 2004 67.79 67.95 67.65 67.94 175,297 +0.37(+0.55%)
Sep 17, 2004 67.82 67.84 67.55 67.57 94,263 -0.25(-0.37%)
Sep 16, 2004 67.52 67.91 67.45 67.83 106,832 +0.39(+0.57%)
Sep 15, 2004 67.52 67.52 67.31 67.44 42,005 +0.00(+0.00%)
Sep 14, 2004 67.42 67.54 67.31 67.44 78,718 +0.02(+0.03%)
Sep 13, 2004 67.30 67.45 67.10 67.42 245,747 +0.23(+0.34%)
Sep 10, 2004 67.40 67.40 67.12 67.19 77,726 -0.04(-0.05%)
Sep 09, 2004 67.13 67.42 67.06 67.23 82,852 +0.14(+0.21%)
Sep 08, 2004 66.75 67.23 66.69 67.09 105,343 +0.28(+0.43%)
Sep 07, 2004 66.55 66.81 66.52 66.81 117,085 +0.37(+0.56%)
Sep 03, 2004 66.65 66.85 66.42 66.43 153,468 -0.53(-0.79%)
Sep 02, 2004 67.13 67.33 66.85 66.96 116,093 -0.28(-0.42%)
Sep 01, 2004 67.46 67.51 67.14 67.24 212,010 -0.39(-0.58%)
Aug 31, 2004 67.41 67.72 67.27 67.63 112,620 +0.28(+0.42%)
Aug 30, 2004 67.24 67.35 66.94 67.35 111,462 +0.26(+0.39%)
Aug 27, 2004 66.93 67.12 66.90 67.09 236,155 +0.16(+0.23%)
Aug 26, 2004 67.01 67.06 66.75 66.93 69,953 +0.04(+0.06%)
Aug 25, 2004 66.86 66.97 66.70 66.89 385,985 +0.31(+0.47%)
Aug 24, 2004 66.36 66.66 66.36 66.58 636,859 -0.06(-0.09%)
Aug 23, 2004 66.71 66.73 66.49 66.64 55,235 -0.13(-0.19%)
Aug 20, 2004 67.01 67.05 66.76 66.76 79,876 -0.24(-0.36%)
Aug 19, 2004 66.76 67.08 66.72 67.01 84,837 +0.24(+0.35%)
Aug 18, 2004 67.14 67.14 66.65 66.77 137,095 -0.19(-0.29%)
Aug 17, 2004 66.58 66.96 66.58 66.96 64,496 +0.36(+0.54%)
Aug 16, 2004 66.62 66.66 66.35 66.60 216,972 -0.07(-0.10%)
Aug 13, 2004 66.49 66.88 66.49 66.67 101,540 +0.27(+0.40%)
Aug 12, 2004 66.21 66.64 66.15 66.40 139,576 +0.09(+0.14%)
Aug 11, 2004 66.45 66.50 66.13 66.31 42,170 -0.05(-0.07%)
Aug 10, 2004 66.63 66.63 66.18 66.36 63,834 -0.22(-0.33%)
Aug 09, 2004 66.76 66.76 66.51 66.58 77,395 +0.01(+0.02%)
Aug 06, 2004 66.70 66.77 66.49 66.56 169,840 +0.59(+0.90%)
Aug 05, 2004 66.09 66.09 65.79 65.97 127,834 +0.12(+0.18%)
Aug 04, 2004 65.79 65.97 65.64 65.85 56,723 +0.18(+0.27%)
Aug 03, 2004 65.88 65.90 65.39 65.67 244,589 -0.07(-0.11%)
Aug 02, 2004 65.75 65.81 65.58 65.75 128,165 -0.13(-0.19%)
Jul 30, 2004 65.85 65.87 65.57 65.87 224,579 +0.47(+0.71%)
Jul 29, 2004 65.03 65.46 65.03 65.41 74,584 +0.25(+0.38%)
Jul 28, 2004 65.28 65.34 65.04 65.16 112,289 -0.19(-0.30%)
Jul 27, 2004 65.55 65.73 65.21 65.35 626,771 -0.46(-0.70%)
Jul 26, 2004 65.84 65.85 65.61 65.81 72,765 -0.04(-0.06%)
Jul 23, 2004 65.86 65.91 65.65 65.85 60,527 +0.28(+0.43%)
Jul 22, 2004 65.72 65.87 65.57 65.57 64,330 -0.15(-0.23%)
Jul 21, 2004 65.74 65.74 65.41 65.72 82,191 -0.01(-0.02%)
Jul 20, 2004 66.04 66.15 65.71 65.73 62,511 -0.45(-0.69%)
Jul 19, 2004 66.15 66.21 66.01 66.18 64,000 +0.04(+0.06%)
Jul 16, 2004 65.89 66.14 65.61 66.14 316,197 +0.63(+0.97%)
Jul 15, 2004 65.72 65.75 65.46 65.51 386,150 -0.13(-0.20%)
Jul 14, 2004 65.70 65.72 65.52 65.64 37,374 +0.03(+0.05%)
Jul 13, 2004 65.67 65.67 65.46 65.61 106,666 -0.13(-0.19%)
Jul 12, 2004 65.77 65.80 65.63 65.74 116,258 +0.13(+0.20%)
Jul 09, 2004 65.61 65.64 65.37 65.60 53,912 +0.02(+0.04%)
Jul 08, 2004 65.61 65.70 65.52 65.58 77,064 +0.04(+0.06%)
Jul 07, 2004 65.49 65.63 65.49 65.54 45,974 +0.05(+0.08%)
Jul 06, 2004 65.71 65.71 65.31 65.49 82,522 -0.15(-0.23%)
Jul 02, 2004 65.49 65.70 65.46 65.64 67,638 +0.45(+0.70%)
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.