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, 2012 82.22 82.38 82.06 82.28 1,923,581 +0.25(+0.31%)
Oct 26, 2012 81.84 82.02 82.02 82.02 1,803,993 +0.40(+0.49%)
Oct 25, 2012 81.75 81.88 81.59 81.62 2,259,456 -0.23(-0.29%)
Oct 24, 2012 82.00 82.10 81.84 81.85 4,249,963 -0.22(-0.27%)
Oct 23, 2012 81.86 82.10 81.84 82.07 1,777,164 -0.05(-0.07%)
Oct 19, 2012 82.06 82.27 81.99 82.13 2,565,813 +0.15(+0.18%)
Oct 18, 2012 82.23 82.26 81.93 81.98 2,304,602 -0.15(-0.19%)
Oct 17, 2012 82.28 82.36 82.10 82.13 9,651,483 -0.16(-0.20%)
Oct 16, 2012 82.30 82.40 82.21 82.30 3,256,437 -0.05(-0.06%)
Oct 15, 2012 82.12 82.36 82.08 82.35 3,206,933 +0.25(+0.31%)
Oct 12, 2012 82.10 82.23 82.03 82.09 2,559,714 +0.09(+0.11%)
Oct 11, 2012 81.63 82.05 81.61 82.00 3,237,431 +0.27(+0.33%)
Oct 10, 2012 81.52 81.83 81.43 81.73 3,615,935 +0.15(+0.18%)
Oct 09, 2012 81.36 81.74 81.36 81.59 4,683,329 +0.09(+0.11%)
Oct 08, 2012 81.50 81.56 81.41 81.50 1,069,399 +0.21(+0.26%)
Oct 05, 2012 81.31 81.39 81.26 81.29 2,558,967 -0.13(-0.16%)
Oct 04, 2012 81.41 81.54 81.37 81.41 2,557,478 -0.07(-0.08%)
Oct 03, 2012 81.36 81.48 81.28 81.48 9,260,809 +0.05(+0.07%)
Oct 02, 2012 81.32 81.45 81.30 81.43 3,272,844 +0.03(+0.03%)
Oct 01, 2012 81.37 81.43 81.19 81.40 4,961,140 +0.22(+0.27%)
Sep 28, 2012 81.17 81.28 81.04 81.18 3,778,425 +0.18(+0.22%)
Sep 27, 2012 81.02 81.16 80.96 81.00 2,580,139 -0.04(-0.05%)
Sep 26, 2012 80.84 81.05 80.80 81.04 1,744,231 +0.23(+0.28%)
Sep 25, 2012 80.68 80.82 80.56 80.82 4,931,463 +0.16(+0.20%)
Sep 24, 2012 80.65 80.69 80.56 80.66 1,787,494 +0.12(+0.15%)
Sep 21, 2012 80.36 80.58 80.30 80.54 1,958,759 +0.15(+0.18%)
Sep 20, 2012 80.66 80.71 80.37 80.39 1,747,647 -0.07(-0.08%)
Sep 19, 2012 80.56 80.63 80.44 80.46 1,855,981 +0.13(+0.17%)
Sep 18, 2012 80.33 80.44 80.22 80.32 2,344,394 +0.25(+0.31%)
Sep 17, 2012 80.02 80.23 79.95 80.08 1,347,049 +0.27(+0.34%)
Sep 14, 2012 80.07 80.07 79.58 79.80 4,747,012 -0.48(-0.60%)
Sep 13, 2012 80.02 80.40 79.77 80.28 5,427,505 +0.43(+0.53%)
Sep 12, 2012 79.86 79.89 79.72 79.86 2,002,086 -0.16(-0.20%)
Sep 11, 2012 80.00 80.08 79.87 80.02 3,962,098 +0.07(+0.08%)
Sep 10, 2012 79.96 80.01 79.82 79.95 1,613,766 -0.01(-0.01%)
Sep 07, 2012 80.40 80.42 79.94 79.96 3,288,832 +0.17(+0.21%)
Sep 06, 2012 79.90 79.95 79.74 79.79 3,117,666 -0.35(-0.44%)
Sep 05, 2012 80.10 80.54 80.04 80.14 1,226,344 +0.03(+0.04%)
Sep 04, 2012 80.38 80.38 80.04 80.11 5,683,018 -0.19(-0.24%)
Aug 31, 2012 79.77 80.30 79.77 80.30 2,658,117 +0.55(+0.69%)
Aug 30, 2012 79.79 79.83 79.71 79.75 2,840,850 +0.03(+0.03%)
Aug 29, 2012 79.87 79.87 79.67 79.72 2,673,864 -0.05(-0.07%)
Aug 27, 2012 79.85 79.92 79.75 79.77 2,827,859 +0.10(+0.13%)
Aug 24, 2012 79.71 79.71 79.57 79.67 2,009,232 +0.09(+0.11%)
Aug 23, 2012 79.64 79.69 79.56 79.59 1,329,075 +0.06(+0.08%)
Aug 22, 2012 79.38 79.55 79.21 79.53 3,432,899 +0.45(+0.57%)
Aug 21, 2012 78.92 79.08 78.74 79.08 3,024,550 +0.13(+0.17%)
Aug 20, 2012 78.60 78.96 78.59 78.94 2,729,361 +0.22(+0.28%)
Aug 17, 2012 78.69 78.94 78.68 78.72 2,609,867 +0.11(+0.14%)
Aug 16, 2012 78.92 79.02 78.50 78.62 2,852,453 -0.23(-0.29%)
Aug 15, 2012 79.10 79.13 78.85 78.85 6,011,829 -0.37(-0.47%)
Aug 14, 2012 79.40 79.40 79.20 79.22 2,397,840 -0.36(-0.45%)
Aug 13, 2012 79.72 79.79 79.57 79.58 1,695,849 -0.17(-0.21%)
Aug 10, 2012 79.81 79.81 79.61 79.75 2,231,032 +0.23(+0.28%)
Aug 09, 2012 79.47 79.59 79.28 79.52 3,755,982 -0.05(-0.07%)
Aug 08, 2012 79.90 79.93 79.55 79.57 3,476,430 -0.23(-0.28%)
Aug 07, 2012 79.90 79.97 79.75 79.80 6,224,529 -0.42(-0.52%)
Aug 06, 2012 80.23 80.27 80.15 80.22 2,402,029 +0.11(+0.13%)
Aug 03, 2012 80.11 80.20 79.88 80.11 3,400,400 -0.19(-0.24%)
Aug 02, 2012 80.41 80.45 79.88 80.31 2,257,132 +0.05(+0.07%)
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.