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

108.99 -0.22 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 59.99 60.22 59.99 60.09 82,668 +0.19(+0.32%)
Oct 30, 2003 59.97 60.03 59.74 59.90 93,117 -0.27(-0.45%)
Oct 29, 2003 60.43 60.60 60.13 60.17 132,893 -0.25(-0.41%)
Oct 28, 2003 60.21 60.37 60.06 60.42 103,015 +0.22(+0.36%)
Oct 27, 2003 60.34 60.37 60.04 60.20 64,155 -0.14(-0.23%)
Oct 24, 2003 60.34 60.34 60.08 60.34 348,822 +0.44(+0.73%)
Oct 23, 2003 60.28 60.28 59.70 59.90 98,982 -0.33(-0.54%)
Oct 22, 2003 60.23 60.28 60.06 60.23 106,131 +0.17(+0.29%)
Oct 21, 2003 60.23 60.23 59.90 60.05 427,092 +0.02(+0.04%)
Oct 20, 2003 59.97 60.12 59.97 60.03 48,574 +0.05(+0.09%)
Oct 17, 2003 59.50 59.99 59.50 59.98 64,522 +0.32(+0.54%)
Oct 16, 2003 59.92 59.92 59.55 59.66 1,369,994 -0.19(-0.31%)
Oct 15, 2003 59.82 59.87 59.60 59.84 98,249 +0.01(+0.01%)
Oct 14, 2003 59.93 60.04 59.82 59.84 87,434 -0.25(-0.41%)
Oct 13, 2003 60.06 60.08 59.86 60.08 49,124 -0.04(-0.06%)
Oct 10, 2003 59.79 60.23 59.79 60.12 524,242 +0.29(+0.49%)
Oct 09, 2003 59.70 59.79 59.50 59.83 131,427 -0.21(-0.35%)
Oct 08, 2003 59.81 60.10 59.81 60.03 961,965 +0.22(+0.36%)
Oct 07, 2003 60.04 60.24 59.90 59.81 60,856 -0.20(-0.34%)
Oct 06, 2003 59.77 60.12 59.77 60.02 204,930 +0.06(+0.10%)
Oct 03, 2003 60.80 60.34 59.96 59.96 1,071,396 -0.85(-1.39%)
Oct 02, 2003 60.56 60.90 60.56 60.80 101,365 -0.23(-0.38%)
Oct 01, 2003 60.77 61.10 60.77 61.04 771,515 -0.22(-0.37%)
Sep 30, 2003 61.10 61.27 60.97 61.26 105,398 +0.41(+0.67%)
Sep 29, 2003 60.91 60.96 60.67 60.85 145,907 -0.17(-0.28%)
Sep 26, 2003 60.64 61.02 60.64 61.02 67,271 +0.38(+0.62%)
Sep 25, 2003 60.53 60.64 60.45 60.64 92,750 +0.21(+0.34%)
Sep 24, 2003 60.07 60.52 60.07 60.44 107,964 +0.48(+0.80%)
Sep 23, 2003 59.96 60.17 59.74 59.96 648,153 -0.16(-0.27%)
Sep 22, 2003 60.10 60.16 59.75 60.12 295,665 -0.22(-0.37%)
Sep 19, 2003 60.17 60.44 60.17 60.34 61,772 +0.06(+0.10%)
Sep 18, 2003 60.45 60.45 60.02 60.28 152,690 -0.08(-0.14%)
Sep 17, 2003 60.19 60.39 59.85 60.37 160,755 +0.37(+0.61%)
Sep 16, 2003 59.79 60.00 59.63 60.00 81,202 +0.13(+0.22%)
Sep 15, 2003 59.85 59.93 59.51 59.87 632,939 +0.02(+0.04%)
Sep 12, 2003 59.75 60.09 59.66 59.85 61,039 +0.44(+0.73%)
Sep 11, 2003 59.57 59.64 59.30 59.41 252,772 -0.31(-0.52%)
Sep 10, 2003 59.38 59.72 59.27 59.72 92,750 +0.47(+0.80%)
Sep 09, 2003 59.37 59.37 58.84 59.25 354,138 +0.19(+0.31%)
Sep 08, 2003 59.35 59.66 59.06 59.06 485,565 -0.22(-0.37%)
Sep 05, 2003 58.95 59.46 58.88 59.28 1,354,047 +0.45(+0.76%)
Sep 04, 2003 58.63 58.90 58.41 58.83 668,316 +0.20(+0.34%)
Sep 03, 2003 58.41 58.66 58.27 58.63 127,394 +0.17(+0.29%)
Sep 02, 2003 58.31 58.72 58.31 58.46 247,640 -0.56(-0.94%)
Aug 29, 2003 59.29 59.29 58.81 59.02 78,086 -0.02(-0.04%)
Aug 28, 2003 58.77 59.14 58.65 59.04 193,016 +0.43(+0.74%)
Aug 27, 2003 58.88 58.88 58.41 58.61 43,442 -0.01(-0.02%)
Aug 26, 2003 58.48 58.72 58.25 58.62 86,518 +0.11(+0.20%)
Aug 25, 2003 58.59 58.86 58.38 58.50 101,548 -0.26(-0.45%)
Aug 22, 2003 58.76 58.87 58.49 58.77 121,895 +0.28(+0.49%)
Aug 21, 2003 58.89 58.92 58.43 58.48 161,488 -0.28(-0.48%)
Aug 20, 2003 58.92 59.13 58.60 58.77 58,839 -0.18(-0.31%)
Aug 19, 2003 58.59 58.95 58.33 58.95 185,317 +0.52(+0.89%)
Aug 18, 2003 58.40 58.57 58.16 58.43 74,786 +0.19(+0.33%)
Aug 15, 2003 58.05 58.78 58.05 58.24 14,664 +0.11(+0.20%)
Aug 14, 2003 57.86 58.36 57.70 58.12 836,221 +0.08(+0.13%)
Aug 13, 2003 58.59 58.59 57.99 58.05 161,488 -0.66(-1.12%)
Aug 12, 2003 58.67 59.03 58.59 58.71 101,915 -0.07(-0.11%)
Aug 11, 2003 58.97 59.01 58.60 58.77 140,225 -0.23(-0.39%)
Aug 08, 2003 58.97 59.32 58.81 59.00 74,237 +0.03(+0.06%)
Aug 07, 2003 59.06 59.07 58.59 58.97 115,113 +0.32(+0.55%)
Aug 06, 2003 58.54 58.89 58.26 58.65 189,716 +0.22(+0.38%)
Aug 05, 2003 58.54 58.84 58.23 58.42 151,223 -0.27(-0.46%)
Aug 04, 2003 58.22 58.78 58.22 58.69 136,009 +0.34(+0.59%)
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.