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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 88.73 88.99 88.58 88.94 3,961,403 +0.21(+0.24%)
Feb 26, 2015 89.09 89.20 88.68 88.73 1,632,632 -0.48(-0.54%)
Feb 25, 2015 89.03 89.23 88.90 89.21 2,772,382 +0.08(+0.09%)
Feb 24, 2015 88.40 89.16 88.21 89.13 2,590,534 +0.58(+0.65%)
Feb 23, 2015 88.47 88.56 88.40 88.56 3,000,963 +0.30(+0.34%)
Feb 20, 2015 88.37 88.59 87.97 88.26 2,220,033 +0.13(+0.15%)
Feb 19, 2015 88.10 88.41 88.02 88.12 3,787,167 -0.01(-0.02%)
Feb 18, 2015 87.88 88.36 87.78 88.14 4,412,127 +0.31(+0.36%)
Feb 17, 2015 88.11 88.20 87.67 87.83 4,067,647 -0.41(-0.46%)
Feb 13, 2015 88.57 88.23 88.23 88.23 2,832,920 -0.35(-0.40%)
Feb 12, 2015 88.36 88.68 88.29 88.58 5,540,079 +0.23(+0.26%)
Feb 11, 2015 88.38 88.40 88.10 88.36 3,067,008 +0.06(+0.07%)
Feb 10, 2015 88.53 88.58 88.28 88.30 3,533,489 -0.24(-0.27%)
Feb 09, 2015 88.77 88.81 88.44 88.54 3,323,415 +0.06(+0.07%)
Feb 06, 2015 89.06 89.15 88.46 88.48 3,530,864 -0.93(-1.05%)
Feb 05, 2015 89.52 89.59 89.35 89.42 2,450,260 -0.28(-0.32%)
Feb 04, 2015 89.28 89.72 89.23 89.70 4,395,220 +0.12(+0.14%)
Feb 03, 2015 89.86 89.96 89.47 89.58 3,873,359 -0.73(-0.81%)
Feb 02, 2015 89.99 90.34 89.86 90.31 7,784,707 +0.08(+0.09%)
Jan 30, 2015 89.98 90.23 89.89 90.22 4,804,589 +0.74(+0.82%)
Jan 29, 2015 89.47 89.60 89.35 89.49 2,299,282 -0.21(-0.24%)
Jan 28, 2015 89.13 89.82 89.12 89.70 1,878,259 +0.60(+0.68%)
Jan 27, 2015 89.34 89.45 88.99 89.10 1,741,117 +0.07(+0.07%)
Jan 26, 2015 89.10 89.19 88.85 89.03 3,224,041 -0.02(-0.02%)
Jan 23, 2015 88.91 89.15 88.88 89.05 1,972,237 +0.52(+0.58%)
Jan 22, 2015 88.76 88.82 88.30 88.53 2,661,704 -0.04(-0.05%)
Jan 21, 2015 88.91 88.93 88.35 88.58 2,578,775 -0.04(-0.04%)
Jan 20, 2015 88.64 88.89 88.58 88.61 2,263,959 +0.20(+0.23%)
Jan 16, 2015 88.64 88.78 88.29 88.41 1,816,005 -0.50(-0.56%)
Jan 15, 2015 88.51 89.04 88.45 88.91 2,981,484 +0.46(+0.52%)
Jan 14, 2015 88.64 88.72 88.37 88.45 3,373,727 +0.15(+0.17%)
Jan 13, 2015 88.21 88.32 88.05 88.29 2,016,182 +0.08(+0.09%)
Jan 12, 2015 88.08 88.26 88.03 88.21 2,674,799 +0.17(+0.19%)
Jan 09, 2015 87.70 88.13 87.68 88.05 2,101,489 +0.23(+0.27%)
Jan 08, 2015 87.86 87.88 87.66 87.81 2,961,706 -0.28(-0.32%)
Jan 07, 2015 87.86 88.16 87.76 88.10 2,247,213 +0.12(+0.13%)
Jan 06, 2015 87.86 88.24 87.73 87.98 7,295,959 +0.36(+0.41%)
Jan 05, 2015 87.53 87.89 87.46 87.62 4,419,906 +0.36(+0.41%)
Jan 02, 2015 87.10 87.57 87.06 87.27 3,465,234 +0.31(+0.35%)
Dec 31, 2014 87.09 86.96 86.96 86.96 1,690,875 +0.06(+0.07%)
Dec 30, 2014 87.06 87.19 86.88 86.90 1,444,508 +0.07(+0.08%)
Dec 29, 2014 86.86 86.97 86.74 86.83 1,134,438 +0.17(+0.19%)
Dec 26, 2014 86.74 86.76 86.56 86.66 685,301 +0.07(+0.08%)
Dec 24, 2014 86.31 86.60 86.60 86.60 640,154 +0.28(+0.32%)
Dec 23, 2014 86.86 86.87 86.26 86.32 1,770,164 -0.66(-0.76%)
Dec 22, 2014 86.84 87.02 86.67 86.98 2,769,353 +0.28(+0.32%)
Dec 19, 2014 86.57 86.77 86.45 86.70 1,498,598 -0.04(-0.05%)
Dec 18, 2014 86.61 86.80 86.34 86.75 2,831,717 +0.09(+0.10%)
Dec 17, 2014 86.81 87.07 86.52 86.66 2,581,925 +0.02(+0.03%)
Dec 16, 2014 86.68 86.86 86.53 86.64 2,809,434 -0.03(-0.03%)
Dec 15, 2014 86.43 86.78 86.33 86.67 5,946,141 +0.20(+0.24%)
Dec 12, 2014 86.54 86.89 86.43 86.46 4,760,800 +0.14(+0.16%)
Dec 11, 2014 86.46 86.53 86.20 86.33 2,637,461 -0.09(-0.10%)
Dec 10, 2014 86.41 86.62 86.38 86.41 4,094,784 -0.03(-0.03%)
Dec 09, 2014 86.52 86.62 86.35 86.44 1,886,226 +0.07(+0.08%)
Dec 08, 2014 86.09 86.47 86.01 86.37 2,536,176 +0.41(+0.47%)
Dec 05, 2014 86.25 86.29 85.92 85.96 1,540,221 -0.36(-0.41%)
Dec 04, 2014 86.15 86.43 86.12 86.32 3,322,394 +0.14(+0.16%)
Dec 03, 2014 86.15 86.30 86.10 86.18 7,095,940 +0.09(+0.10%)
Dec 02, 2014 86.38 86.40 86.09 86.09 2,060,028 -0.58(-0.67%)
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.