Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 63.87 64.22 63.84 63.87 1,720,662 -0.08(-0.13%)
May 27, 2010 64.04 64.04 63.82 63.96 1,267,270 -0.33(-0.52%)
May 26, 2010 64.29 64.32 64.06 64.29 927,829 +0.04(+0.07%)
May 25, 2010 64.45 64.49 64.18 64.25 1,488,308 -0.31(-0.48%)
May 24, 2010 64.42 64.61 64.41 64.56 1,184,993 +0.17(+0.26%)
May 21, 2010 64.54 64.60 64.16 64.39 2,931,457 -0.11(-0.17%)
May 20, 2010 64.45 64.59 64.36 64.50 1,666,452 -0.15(-0.22%)
May 19, 2010 64.45 64.81 64.45 64.64 830,907 +0.04(+0.06%)
May 18, 2010 64.60 64.75 64.38 64.61 961,038 +0.21(+0.32%)
May 17, 2010 64.52 64.68 64.20 64.40 1,448,245 +0.11(+0.17%)
May 14, 2010 64.29 64.61 64.18 64.29 950,518 -0.02(-0.03%)
May 13, 2010 64.32 64.34 64.02 64.31 673 +0.19(+0.29%)
May 12, 2010 64.07 64.23 63.96 64.12 1,708,563 -0.02(-0.04%)
May 11, 2010 63.89 64.18 63.82 64.15 1,646,951 +0.07(+0.10%)
May 10, 2010 64.04 64.16 63.96 64.08 2,106,586 +0.40(+0.63%)
May 07, 2010 63.95 64.27 63.49 63.68 2,903,504 +0.95(+1.52%)
May 06, 2010 63.84 64.57 62.06 62.73 784 -1.84(-2.85%)
May 05, 2010 64.52 64.67 64.28 64.57 2,127,357 -0.25(-0.38%)
May 04, 2010 64.84 65.02 64.78 64.82 1,394,509 +0.08(+0.12%)
May 03, 2010 64.75 64.78 64.61 64.74 818,565 +0.02(+0.03%)
Apr 30, 2010 64.53 64.86 64.45 64.72 1,710,492 +0.26(+0.41%)
Apr 29, 2010 64.45 64.50 64.31 64.46 1,828,101 +0.16(+0.26%)
Apr 28, 2010 64.14 64.44 64.08 64.29 2,769,818 +0.11(+0.17%)
Apr 27, 2010 64.28 64.49 64.08 64.18 979,039 +0.04(+0.07%)
Apr 26, 2010 64.22 64.27 64.06 64.14 1,392,514 +0.03(+0.05%)
Apr 23, 2010 64.09 64.16 64.02 64.11 542,779 -0.01(-0.02%)
Apr 22, 2010 64.27 64.38 64.11 64.12 880,424 -0.14(-0.23%)
Apr 21, 2010 64.22 64.36 64.09 64.27 1,072,060 +0.22(+0.35%)
Apr 20, 2010 64.03 64.06 63.94 64.04 1,530,721 +0.14(+0.22%)
Apr 19, 2010 64.15 64.15 63.91 63.91 1,067,479 -0.16(-0.25%)
Apr 16, 2010 64.03 64.21 63.92 64.07 1,810,146 +0.15(+0.24%)
Apr 15, 2010 63.80 64.01 63.73 63.92 1,270,504 +0.11(+0.17%)
Apr 14, 2010 63.90 63.93 63.72 63.81 1,155,993 -0.05(-0.09%)
Apr 13, 2010 63.79 63.88 63.68 63.86 1,207,182 +0.23(+0.36%)
Apr 12, 2010 63.54 63.69 63.51 63.63 833,572 +0.18(+0.29%)
Apr 09, 2010 63.48 63.57 63.34 63.45 1,090,652 +0.04(+0.07%)
Apr 08, 2010 63.68 63.72 63.41 63.41 1,556,233 -0.12(-0.19%)
Apr 07, 2010 63.28 63.62 63.28 63.53 1,726,245 +0.32(+0.51%)
Apr 06, 2010 63.27 63.41 63.17 63.21 1,948,188 +0.11(+0.18%)
Apr 05, 2010 63.33 63.40 62.99 63.10 2,350,651 -0.55(-0.86%)
Apr 01, 2010 63.60 63.65 63.65 63.65 2,595,867 +0.16(+0.26%)
Mar 31, 2010 63.54 63.65 63.48 63.48 1,661,772 +0.01(+0.01%)
Mar 30, 2010 63.42 63.52 63.32 63.48 1,025,986 +0.04(+0.06%)
Mar 29, 2010 63.49 63.52 63.27 63.44 995,220 -0.05(-0.09%)
Mar 26, 2010 63.26 63.50 63.23 63.50 1,022,552 +0.19(+0.30%)
Mar 25, 2010 63.44 63.52 63.19 63.30 1,640,973 -0.23(-0.36%)
Mar 24, 2010 63.74 63.81 63.40 63.53 1,334,923 -0.47(-0.74%)
Mar 23, 2010 64.09 64.16 64.01 64.01 771,555 -0.04(-0.07%)
Mar 22, 2010 63.87 64.10 63.87 64.05 676,140 +0.10(+0.16%)
Mar 19, 2010 63.99 64.10 63.89 63.95 1,034,980 -0.05(-0.08%)
Mar 18, 2010 64.10 64.13 63.99 63.99 827,909 -0.13(-0.20%)
Mar 17, 2010 63.99 64.16 63.89 64.12 1,638,614 +0.23(+0.37%)
Mar 16, 2010 63.65 63.89 63.56 63.89 1,058,414 +0.29(+0.46%)
Mar 15, 2010 63.56 63.63 63.56 63.59 828,027 -0.01(-0.02%)
Mar 12, 2010 63.42 63.63 63.35 63.60 1,364,071 +0.13(+0.21%)
Mar 11, 2010 63.39 63.50 63.31 63.47 799,258 -0.02(-0.04%)
Mar 10, 2010 63.34 63.50 63.27 63.50 1,146,130 +0.06(+0.09%)
Mar 09, 2010 63.47 63.54 63.40 63.44 1,202,534 -0.06(-0.09%)
Mar 08, 2010 63.39 63.50 63.27 63.50 1,610,022 +0.10(+0.16%)
Mar 05, 2010 63.42 63.43 63.11 63.39 1,308,988 -0.08(-0.12%)
Mar 04, 2010 63.38 63.53 63.27 63.47 819,813 +0.03(+0.05%)
Mar 03, 2010 63.16 63.44 63.16 63.44 1,242,831 +0.13(+0.21%)
Mar 02, 2010 63.06 63.38 63.05 63.31 1,041,785 +0.13(+0.21%)
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.