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 (%)
Mar 31, 2010 64.54 64.65 64.48 64.48 1,636,103 +0.01(+0.01%)
Mar 30, 2010 64.42 64.52 64.31 64.47 1,010,138 +0.04(+0.06%)
Mar 29, 2010 64.49 64.52 64.26 64.44 979,847 -0.05(-0.09%)
Mar 26, 2010 64.25 64.49 64.22 64.49 1,006,756 +0.20(+0.30%)
Mar 25, 2010 64.44 64.52 64.18 64.30 1,615,624 -0.23(-0.36%)
Mar 24, 2010 64.74 64.81 64.39 64.53 1,314,302 -0.48(-0.74%)
Mar 23, 2010 65.10 65.16 65.01 65.01 759,637 -0.04(-0.07%)
Mar 22, 2010 64.88 65.10 64.88 65.05 665,695 +0.10(+0.16%)
Mar 19, 2010 64.99 65.11 64.89 64.95 1,018,992 -0.05(-0.08%)
Mar 18, 2010 65.10 65.14 65.00 65.00 815,120 -0.13(-0.20%)
Mar 17, 2010 65.00 65.17 64.89 65.13 1,613,302 +0.24(+0.37%)
Mar 16, 2010 64.64 64.89 64.56 64.89 1,042,065 +0.30(+0.46%)
Mar 15, 2010 64.56 64.63 64.56 64.59 815,236 -0.01(-0.02%)
Mar 12, 2010 64.41 64.63 64.34 64.60 1,343,000 +0.13(+0.21%)
Mar 11, 2010 64.39 64.49 64.30 64.47 786,912 -0.02(-0.04%)
Mar 10, 2010 64.33 64.49 64.26 64.49 1,128,426 +0.06(+0.09%)
Mar 09, 2010 64.47 64.54 64.39 64.43 1,183,958 -0.06(-0.09%)
Mar 08, 2010 64.39 64.49 64.27 64.49 1,585,151 +0.10(+0.16%)
Mar 05, 2010 64.41 64.43 64.10 64.39 1,288,768 -0.08(-0.12%)
Mar 04, 2010 64.38 64.53 64.26 64.47 807,149 +0.03(+0.05%)
Mar 03, 2010 64.15 64.44 64.15 64.44 1,223,633 +0.13(+0.21%)
Mar 02, 2010 64.05 64.37 64.04 64.30 1,025,692 +0.13(+0.21%)
Mar 01, 2010 64.15 64.21 63.97 64.17 981,578 +0.08(+0.13%)
Feb 26, 2010 63.76 64.11 63.76 64.09 1,324,820 +0.42(+0.66%)
Feb 25, 2010 63.84 63.84 63.66 63.67 942,349 -0.10(-0.15%)
Feb 24, 2010 63.55 63.77 63.49 63.76 1,522,113 +0.30(+0.48%)
Feb 23, 2010 63.36 63.49 63.27 63.46 1,803,553 +0.15(+0.24%)
Feb 22, 2010 63.23 63.31 63.16 63.31 964,706 +0.04(+0.06%)
Feb 19, 2010 62.98 63.27 62.95 63.27 3,009,688 +0.22(+0.36%)
Feb 18, 2010 63.10 63.20 62.85 63.05 2,827,366 -0.04(-0.07%)
Feb 17, 2010 63.27 63.29 62.93 63.09 1,180,882 -0.21(-0.33%)
Feb 16, 2010 62.92 63.30 62.85 63.30 1,695,153 +0.25(+0.39%)
Feb 12, 2010 63.05 63.05 63.05 63.05 1,164,356 +0.07(+0.12%)
Feb 11, 2010 62.92 63.02 62.76 62.98 1,721,489 +0.14(+0.23%)
Feb 10, 2010 63.29 63.35 62.78 62.84 1,939,677 -0.49(-0.78%)
Feb 09, 2010 63.52 63.58 63.33 63.33 1,596,829 -0.15(-0.23%)
Feb 08, 2010 63.48 63.57 63.35 63.47 2,859,397 +0.06(+0.10%)
Feb 05, 2010 63.54 63.60 63.29 63.41 3,630,110 -0.19(-0.31%)
Feb 04, 2010 63.67 63.70 63.49 63.61 1,838,678 -0.01(-0.01%)
Feb 03, 2010 63.66 63.70 63.47 63.61 2,434,940 -0.07(-0.10%)
Feb 02, 2010 63.55 63.81 63.55 63.68 3,211,704 +0.20(+0.32%)
Feb 01, 2010 63.80 63.81 63.41 63.48 1,980,546 -0.28(-0.45%)
Jan 29, 2010 63.49 63.77 63.43 63.76 2,015,170 +0.41(+0.64%)
Jan 28, 2010 63.47 63.64 63.35 63.36 1,916,295 -0.09(-0.14%)
Jan 27, 2010 63.76 63.76 63.30 63.45 2,474,031 -0.23(-0.36%)
Jan 26, 2010 63.91 63.92 63.64 63.68 1,467,201 -0.17(-0.27%)
Jan 25, 2010 63.82 63.87 63.75 63.85 1,265,162 -0.01(-0.01%)
Jan 22, 2010 63.96 63.98 63.79 63.85 1,660,018 -0.10(-0.15%)
Jan 21, 2010 63.95 64.26 63.92 63.95 2,204,994 +0.17(+0.27%)
Jan 20, 2010 63.92 64.00 63.75 63.78 1,838,838 -0.04(-0.07%)
Jan 19, 2010 63.66 63.84 63.50 63.82 1,359,540 +0.05(+0.09%)
Jan 15, 2010 63.93 63.77 63.77 63.77 1,379,724 -0.02(-0.04%)
Jan 14, 2010 63.77 63.79 63.51 63.79 1,444,019 +0.23(+0.36%)
Jan 13, 2010 63.82 63.84 63.49 63.56 1,803,615 -0.27(-0.42%)
Jan 12, 2010 63.75 63.89 63.68 63.83 2,221,103 +0.12(+0.19%)
Jan 11, 2010 63.49 63.72 63.49 63.71 1,351,792 +0.07(+0.10%)
Jan 08, 2010 63.58 63.64 63.47 63.64 1,165,132 +0.14(+0.22%)
Jan 07, 2010 63.47 63.62 63.41 63.50 2,090,491 +0.08(+0.12%)
Jan 06, 2010 63.73 63.76 63.38 63.43 1,662,845 -0.19(-0.29%)
Jan 05, 2010 63.48 63.76 63.41 63.61 1,891,489 +0.30(+0.48%)
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.