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 (%)
Jan 29, 2010 62.51 62.78 62.45 62.78 2,046,797 +0.40(+0.64%)
Jan 28, 2010 62.49 62.66 62.37 62.38 1,946,370 -0.09(-0.14%)
Jan 27, 2010 62.77 62.77 62.32 62.47 2,512,860 -0.23(-0.36%)
Jan 26, 2010 62.92 62.93 62.65 62.70 1,490,228 -0.17(-0.27%)
Jan 25, 2010 62.84 62.89 62.77 62.86 1,285,018 -0.01(-0.01%)
Jan 22, 2010 62.98 62.99 62.81 62.87 1,686,071 -0.10(-0.15%)
Jan 21, 2010 62.96 63.27 62.93 62.96 2,239,600 +0.17(+0.27%)
Jan 20, 2010 62.93 63.01 62.77 62.80 1,867,698 -0.04(-0.07%)
Jan 19, 2010 62.67 62.85 62.52 62.84 1,380,877 +0.05(+0.09%)
Jan 15, 2010 62.94 62.78 62.78 62.78 1,401,378 -0.02(-0.04%)
Jan 14, 2010 62.78 62.81 62.53 62.81 1,466,682 +0.23(+0.36%)
Jan 13, 2010 62.83 62.85 62.51 62.58 1,831,922 -0.26(-0.42%)
Jan 12, 2010 62.76 62.90 62.70 62.84 2,255,962 +0.12(+0.19%)
Jan 11, 2010 62.51 62.74 62.51 62.73 1,373,008 +0.07(+0.10%)
Jan 08, 2010 62.59 62.66 62.49 62.66 1,183,418 +0.14(+0.22%)
Jan 07, 2010 62.49 62.64 62.43 62.52 2,123,301 +0.08(+0.12%)
Jan 06, 2010 62.74 62.78 62.40 62.45 1,688,942 -0.18(-0.29%)
Jan 05, 2010 62.50 62.78 62.43 62.63 1,921,175 +0.30(+0.48%)
Jan 04, 2010 62.37 62.37 62.12 62.33 3,388,905 +0.33(+0.53%)
Dec 31, 2009 61.93 62.00 62.00 62.00 838,341 -0.09(-0.14%)
Dec 30, 2009 62.09 62.23 61.96 62.09 2,360,798 +0.07(+0.11%)
Dec 29, 2009 61.84 62.03 61.80 62.02 1,024,689 +0.19(+0.30%)
Dec 28, 2009 61.82 62.05 61.69 61.84 1,716,373 -0.17(-0.27%)
Dec 24, 2009 62.07 62.25 61.98 62.00 892,668 -0.29(-0.47%)
Dec 23, 2009 62.24 62.38 62.16 62.29 1,143,561 +0.20(+0.31%)
Dec 22, 2009 62.51 62.51 61.95 62.10 2,682,712 -0.26(-0.42%)
Dec 21, 2009 62.55 62.62 62.29 62.36 1,153,260 -0.30(-0.48%)
Dec 18, 2009 62.85 62.96 62.63 62.66 1,336,455 -0.10(-0.16%)
Dec 17, 2009 62.63 62.78 62.45 62.76 2,405,948 +0.27(+0.43%)
Dec 16, 2009 62.35 62.75 62.35 62.49 1,623,107 +0.24(+0.38%)
Dec 15, 2009 62.49 62.53 62.26 62.26 1,491,374 -0.45(-0.72%)
Dec 14, 2009 62.61 62.71 62.52 62.71 1,715,811 +0.34(+0.55%)
Dec 11, 2009 62.69 62.69 62.29 62.36 2,261,487 -0.30(-0.47%)
Dec 10, 2009 62.45 62.80 62.45 62.66 2,113,695 +0.05(+0.09%)
Dec 09, 2009 63.02 63.13 62.58 62.61 2,609,563 -0.36(-0.57%)
Dec 08, 2009 63.04 63.13 62.94 62.97 1,605,119 +0.27(+0.43%)
Dec 07, 2009 62.81 62.81 62.55 62.70 1,902,562 -0.03(-0.05%)
Dec 04, 2009 62.84 62.86 62.55 62.73 2,168,973 -0.26(-0.41%)
Dec 03, 2009 62.96 63.03 62.89 62.99 916,247 -0.02(-0.03%)
Dec 02, 2009 62.99 63.10 62.84 63.01 1,976,065 +0.01(+0.02%)
Dec 01, 2009 63.19 63.27 63.00 63.00 1,462,989 -0.32(-0.50%)
Nov 30, 2009 62.98 63.31 62.88 63.31 2,371,299 +0.31(+0.50%)
Nov 27, 2009 62.59 63.01 62.58 63.00 583,714 -0.02(-0.03%)
Nov 25, 2009 62.83 63.04 62.70 63.02 1,136,330 +0.23(+0.37%)
Nov 24, 2009 62.55 62.89 62.55 62.79 1,301,000 +0.24(+0.39%)
Nov 23, 2009 62.34 62.57 62.25 62.55 1,936,122 +0.00(+0.00%)
Nov 20, 2009 62.89 62.94 62.53 62.55 1,064,788 -0.30(-0.47%)
Nov 19, 2009 62.77 62.95 62.68 62.84 1,448,458 +0.08(+0.12%)
Nov 18, 2009 62.82 63.08 62.65 62.76 1,217,768 -0.21(-0.33%)
Nov 17, 2009 62.75 62.97 62.66 62.97 994,437 +0.09(+0.15%)
Nov 16, 2009 62.58 62.88 62.49 62.88 1,933,816 +0.30(+0.47%)
Nov 13, 2009 62.34 62.58 62.31 62.58 1,110,872 +0.18(+0.29%)
Nov 12, 2009 62.37 62.53 62.03 62.40 1,766,885 +0.00(+0.00%)
Nov 11, 2009 62.33 62.58 62.27 62.40 1,165,591 +0.23(+0.37%)
Nov 10, 2009 62.28 62.38 62.15 62.17 1,027,091 -0.04(-0.07%)
Nov 09, 2009 62.21 62.29 62.14 62.21 1,006,317 +0.04(+0.06%)
Nov 06, 2009 62.00 62.17 61.78 62.17 1,174,047 +0.17(+0.27%)
Nov 05, 2009 61.93 62.02 61.83 62.01 1,195,041 +0.04(+0.07%)
Nov 04, 2009 61.70 61.99 61.68 61.97 1,287,506 +0.24(+0.39%)
Nov 03, 2009 62.00 62.00 61.61 61.73 1,372,877 -0.28(-0.46%)
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.