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

133.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 105.46 106.03 105.40 105.46 1,042,142 -0.14(-0.13%)
May 27, 2010 105.73 105.74 105.38 105.60 767,539 -0.55(-0.52%)
May 26, 2010 106.14 106.20 105.76 106.15 561,952 +0.07(+0.07%)
May 25, 2010 106.42 106.48 105.96 106.08 901,414 -0.51(-0.48%)
May 24, 2010 106.36 106.68 106.35 106.59 717,707 +0.28(+0.26%)
May 21, 2010 106.56 106.66 105.93 106.31 1,775,476 -0.18(-0.17%)
May 20, 2010 106.42 106.64 106.26 106.49 1,009,309 -0.24(-0.22%)
May 19, 2010 106.41 107.00 106.41 106.73 503,250 +0.06(+0.06%)
May 18, 2010 106.66 106.90 106.29 106.67 582,066 +0.34(+0.32%)
May 17, 2010 106.52 106.79 106.00 106.33 877,149 +0.18(+0.17%)
May 14, 2010 106.15 106.68 105.97 106.15 575,694 -0.03(-0.03%)
May 13, 2010 106.19 106.23 105.71 106.18 408 +0.31(+0.29%)
May 12, 2010 105.78 106.04 105.60 105.87 1,034,814 -0.04(-0.04%)
May 11, 2010 105.48 105.96 105.38 105.91 997,498 +0.11(+0.10%)
May 10, 2010 105.73 105.94 105.61 105.80 1,275,882 +0.66(+0.63%)
May 07, 2010 105.59 106.12 104.83 105.14 1,758,546 +1.57(+1.52%)
May 06, 2010 105.40 106.61 102.47 103.57 475 -3.04(-2.85%)
May 05, 2010 106.52 106.78 106.13 106.61 1,288,462 -0.41(-0.38%)
May 04, 2010 107.06 107.35 106.95 107.02 844,603 +0.13(+0.12%)
May 03, 2010 106.91 106.95 106.68 106.89 495,775 -0.42(-0.39%)
Apr 30, 2010 107.00 107.54 106.87 107.31 1,031,619 +0.44(+0.41%)
Apr 29, 2010 106.86 106.95 106.63 106.87 1,102,551 +0.27(+0.26%)
Apr 28, 2010 106.34 106.85 106.25 106.60 1,670,512 +0.18(+0.17%)
Apr 27, 2010 106.58 106.93 106.25 106.42 590,471 +0.07(+0.07%)
Apr 26, 2010 106.48 106.56 106.21 106.35 839,843 +0.05(+0.05%)
Apr 23, 2010 106.27 106.38 106.16 106.30 327,357 -0.02(-0.02%)
Apr 22, 2010 106.56 106.75 106.30 106.32 530,995 -0.24(-0.23%)
Apr 21, 2010 106.48 106.72 106.27 106.56 646,573 +0.37(+0.35%)
Apr 20, 2010 106.17 106.21 106.02 106.19 923,197 +0.23(+0.22%)
Apr 19, 2010 106.36 106.36 105.96 105.96 643,810 -0.27(-0.25%)
Apr 16, 2010 106.16 106.46 105.98 106.23 1,091,722 +0.25(+0.24%)
Apr 15, 2010 105.79 106.14 105.66 105.98 766,257 +0.18(+0.17%)
Apr 14, 2010 105.95 106.00 105.65 105.80 697,194 -0.09(-0.08%)
Apr 13, 2010 105.76 105.92 105.58 105.89 728,067 +0.38(+0.36%)
Apr 12, 2010 105.35 105.60 105.30 105.51 502,738 +0.30(+0.29%)
Apr 09, 2010 105.25 105.40 105.03 105.21 657,786 +0.07(+0.07%)
Apr 08, 2010 105.59 105.65 105.14 105.14 938,584 -0.20(-0.19%)
Apr 07, 2010 104.93 105.49 104.93 105.34 1,041,120 +0.53(+0.51%)
Apr 06, 2010 104.90 105.14 104.74 104.81 1,174,977 +0.19(+0.18%)
Apr 05, 2010 105.01 105.12 104.44 104.62 1,417,707 -0.91(-0.86%)
Apr 01, 2010 105.45 105.53 105.53 105.53 1,565,600 -0.20(-0.19%)
Mar 31, 2010 105.82 106.01 105.73 105.73 997,791 +0.01(+0.01%)
Mar 30, 2010 105.63 105.79 105.45 105.72 616,041 +0.06(+0.06%)
Mar 29, 2010 105.74 105.79 105.37 105.66 597,568 -0.09(-0.09%)
Mar 26, 2010 105.35 105.75 105.31 105.75 613,979 +0.32(+0.30%)
Mar 25, 2010 105.66 105.79 105.24 105.43 985,302 -0.38(-0.36%)
Mar 24, 2010 106.16 106.27 105.59 105.81 801,538 -0.79(-0.74%)
Mar 23, 2010 106.74 106.85 106.60 106.60 463,271 -0.07(-0.07%)
Mar 22, 2010 106.38 106.75 106.38 106.67 405,980 +0.17(+0.16%)
Mar 19, 2010 106.57 106.76 106.40 106.50 621,441 -0.08(-0.08%)
Mar 18, 2010 106.75 106.81 106.58 106.58 497,108 -0.21(-0.20%)
Mar 17, 2010 106.58 106.86 106.40 106.79 983,886 +0.39(+0.37%)
Mar 16, 2010 106.00 106.40 105.86 106.40 635,512 +0.49(+0.46%)
Mar 15, 2010 105.86 105.98 105.86 105.91 497,179 -0.02(-0.02%)
Mar 12, 2010 105.62 105.98 105.50 105.93 819,040 +0.22(+0.21%)
Mar 11, 2010 105.58 105.75 105.44 105.71 479,905 -0.04(-0.04%)
Mar 10, 2010 105.49 105.75 105.37 105.75 688,180 +0.10(+0.09%)
Mar 09, 2010 105.71 105.82 105.59 105.65 722,047 -0.10(-0.09%)
Mar 08, 2010 105.58 105.75 105.38 105.75 966,718 +0.17(+0.16%)
Mar 05, 2010 105.62 105.64 105.11 105.58 785,966 -0.13(-0.12%)
Mar 04, 2010 105.56 105.81 105.38 105.71 492,247 +0.05(+0.05%)
Mar 03, 2010 105.19 105.66 105.19 105.66 746,243 +0.22(+0.21%)
Mar 02, 2010 105.03 105.55 105.00 105.44 625,527 +0.22(+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.