Skip to main content

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

109.07 +0.05 (+0.04%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 61.66 61.70 61.32 61.32 161,493 -0.18(-0.29%)
Jun 27, 2008 61.64 61.68 61.36 61.49 336,796 -0.06(-0.10%)
Jun 26, 2008 61.94 61.98 61.49 61.55 566,022 +0.05(+0.08%)
Jun 25, 2008 61.57 61.75 61.02 61.50 377,634 +0.05(+0.08%)
Jun 24, 2008 61.57 61.70 61.35 61.45 253,344 -0.04(-0.06%)
Jun 23, 2008 61.48 61.69 61.33 61.49 212,989 -0.02(-0.04%)
Jun 20, 2008 61.62 61.72 61.38 61.51 122,362 +0.04(+0.06%)
Jun 19, 2008 61.64 61.74 61.31 61.48 161,943 -0.32(-0.52%)
Jun 18, 2008 61.70 61.83 61.54 61.80 496,176 +0.31(+0.50%)
Jun 17, 2008 61.59 61.65 61.36 61.49 448,918 +0.20(+0.33%)
Jun 16, 2008 61.47 61.47 61.12 61.29 204,163 +0.22(+0.36%)
Jun 13, 2008 61.53 61.68 61.02 61.07 356,929 -0.32(-0.52%)
Jun 12, 2008 61.42 61.80 61.39 61.39 313,837 -0.53(-0.85%)
Jun 11, 2008 61.97 62.18 61.63 61.92 381,644 -0.02(-0.04%)
Jun 10, 2008 62.02 62.38 61.83 61.94 224,719 -0.36(-0.57%)
Jun 09, 2008 62.37 62.52 62.12 62.30 205,384 -0.05(-0.09%)
Jun 06, 2008 62.30 62.65 62.30 62.36 196,500 +0.31(+0.50%)
Jun 05, 2008 62.13 62.29 62.04 62.05 196,239 -0.33(-0.53%)
Jun 04, 2008 62.79 62.79 62.29 62.38 210,972 -0.19(-0.31%)
Jun 03, 2008 62.55 62.65 62.04 62.57 253,386 +0.24(+0.39%)
Jun 02, 2008 62.00 62.59 61.85 62.33 251,128 -0.07(-0.12%)
May 30, 2008 62.45 62.52 62.30 62.40 284,226 +0.25(+0.40%)
May 29, 2008 62.38 62.38 62.08 62.16 262,827 -0.31(-0.49%)
May 28, 2008 62.75 62.81 62.42 62.46 250,017 -0.40(-0.64%)
May 27, 2008 63.08 63.19 62.81 62.86 248,552 -0.38(-0.60%)
May 26, 2008 63.10 63.26 62.94 63.24 0 +0.00(+0.00%)
May 23, 2008 63.10 63.26 62.94 63.24 214,121 +0.29(+0.46%)
May 22, 2008 63.41 63.49 62.75 62.95 363,152 -0.70(-1.10%)
May 21, 2008 63.83 63.95 63.58 63.65 305,145 -0.28(-0.44%)
May 20, 2008 64.05 64.11 63.81 63.93 263,907 +0.02(+0.03%)
May 19, 2008 64.05 64.10 63.76 63.91 340,765 +0.01(+0.02%)
May 16, 2008 63.81 64.24 63.76 63.90 256,764 -0.08(-0.13%)
May 15, 2008 63.58 63.98 63.53 63.98 403,050 +0.42(+0.67%)
May 14, 2008 63.67 63.70 63.32 63.56 535,815 +0.04(+0.06%)
May 13, 2008 63.67 63.79 63.45 63.52 456,916 -0.37(-0.57%)
May 12, 2008 64.33 64.33 63.85 63.89 339,146 -0.06(-0.09%)
May 09, 2008 64.04 64.08 63.82 63.95 252,450 +0.00(+0.00%)
May 08, 2008 63.81 63.99 63.65 63.94 230,964 +0.28(+0.44%)
May 07, 2008 63.64 63.72 63.21 63.66 664,280 +0.17(+0.27%)
May 06, 2008 64.10 64.11 63.49 63.49 237,306 -0.41(-0.64%)
May 05, 2008 63.85 64.09 63.80 63.90 214,699 +0.09(+0.14%)
May 02, 2008 63.49 64.41 63.49 63.81 391,614 -0.37(-0.58%)
May 01, 2008 64.25 64.27 63.98 64.19 365,875 +0.10(+0.15%)
Apr 30, 2008 63.82 64.09 63.64 64.09 324,831 +0.36(+0.56%)
Apr 29, 2008 63.70 63.94 63.52 63.73 374,761 +0.20(+0.31%)
Apr 28, 2008 63.28 63.53 63.23 63.53 294,961 +0.30(+0.48%)
Apr 25, 2008 63.25 63.32 63.03 63.23 198,456 +0.03(+0.05%)
Apr 24, 2008 63.30 63.44 62.99 63.20 394,424 -0.29(-0.46%)
Apr 23, 2008 63.37 63.52 63.20 63.49 730,127 +0.40(+0.63%)
Apr 22, 2008 63.13 63.46 63.09 63.09 493,547 -0.14(-0.22%)
Apr 21, 2008 63.40 63.51 63.09 63.23 272,154 -0.21(-0.32%)
Apr 18, 2008 63.09 63.44 62.76 63.44 195,412 +0.28(+0.44%)
Apr 17, 2008 63.23 63.25 62.78 63.16 231,177 +0.16(+0.26%)
Apr 16, 2008 63.40 63.46 62.92 63.00 184,108 -0.36(-0.57%)
Apr 15, 2008 63.48 63.55 63.17 63.36 149,108 -0.13(-0.21%)
Apr 14, 2008 63.94 63.94 63.43 63.49 190,991 -0.39(-0.62%)
Apr 11, 2008 63.99 64.13 63.64 63.89 292,232 +0.06(+0.10%)
Apr 10, 2008 63.82 63.88 63.52 63.82 209,260 +0.06(+0.09%)
Apr 09, 2008 64.02 64.18 63.73 63.76 248,018 -0.19(-0.30%)
Apr 08, 2008 64.30 64.31 63.65 63.95 277,969 -0.23(-0.36%)
Apr 07, 2008 64.01 64.24 63.74 64.18 500,886 +0.07(+0.11%)
Apr 04, 2008 63.94 64.11 63.68 64.11 510,474 +0.77(+1.21%)
Apr 03, 2008 63.47 63.48 63.19 63.34 237,546 +0.03(+0.05%)
Apr 02, 2008 63.56 63.56 63.19 63.31 432,234 +0.11(+0.17%)
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.