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

113.45 +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 82.75 82.84 82.61 82.81 2,538,521 -0.05(-0.06%)
Feb 27, 2014 82.79 82.90 82.77 82.86 1,366,781 +0.14(+0.17%)
Feb 26, 2014 82.45 82.73 82.44 82.72 1,272,508 +0.27(+0.33%)
Feb 25, 2014 82.33 82.45 82.20 82.45 1,115,368 +0.32(+0.39%)
Feb 24, 2014 82.18 82.19 82.05 82.14 988,708 +0.04(+0.05%)
Feb 21, 2014 81.93 82.12 81.91 82.09 1,007,246 +0.08(+0.10%)
Feb 20, 2014 82.02 82.10 81.88 82.01 1,627,502 -0.11(-0.13%)
Feb 19, 2014 82.38 82.38 82.07 82.12 2,205,522 -0.09(-0.11%)
Feb 18, 2014 82.13 82.34 82.09 82.21 1,465,203 +0.17(+0.21%)
Feb 14, 2014 81.97 82.04 82.04 82.04 1,507,180 +0.16(+0.19%)
Feb 13, 2014 81.91 81.95 81.78 81.88 1,594,378 +0.34(+0.42%)
Feb 12, 2014 81.67 81.69 81.50 81.54 1,376,261 -0.25(-0.30%)
Feb 11, 2014 81.79 81.83 81.68 81.79 3,242,616 -0.17(-0.21%)
Feb 10, 2014 81.83 81.97 81.80 81.96 1,485,743 +0.04(+0.04%)
Feb 07, 2014 81.76 82.00 81.73 81.93 1,525,793 +0.25(+0.31%)
Feb 06, 2014 81.71 81.76 81.61 81.67 1,209,128 -0.08(-0.09%)
Feb 05, 2014 81.88 81.89 81.72 81.75 4,571,420 -0.26(-0.32%)
Feb 04, 2014 82.12 82.12 81.95 82.01 2,854,526 -0.40(-0.48%)
Feb 03, 2014 81.81 82.41 81.76 82.41 8,301,425 +0.53(+0.64%)
Jan 31, 2014 81.67 81.88 81.65 81.88 2,028,153 +0.25(+0.30%)
Jan 30, 2014 81.52 81.65 81.41 81.63 2,588,722 +0.04(+0.05%)
Jan 29, 2014 81.44 81.63 81.34 81.59 2,991,725 +0.16(+0.20%)
Jan 28, 2014 81.22 81.43 81.15 81.43 3,439,728 +0.39(+0.49%)
Jan 27, 2014 81.12 81.35 81.03 81.03 2,812,721 -0.15(-0.19%)
Jan 24, 2014 81.28 81.38 81.12 81.19 2,389,146 -0.06(-0.07%)
Jan 23, 2014 81.09 81.36 81.08 81.24 2,270,070 +0.31(+0.38%)
Jan 22, 2014 81.05 81.14 80.93 80.93 2,398,152 -0.20(-0.24%)
Jan 21, 2014 81.12 81.22 81.12 81.13 1,582,299 -0.11(-0.14%)
Jan 17, 2014 81.07 81.24 81.24 81.24 2,509,319 +0.09(+0.11%)
Jan 16, 2014 81.09 81.16 81.05 81.15 1,946,383 +0.19(+0.23%)
Jan 15, 2014 80.94 81.00 80.75 80.96 2,123,340 +0.02(+0.03%)
Jan 14, 2014 81.08 81.14 80.94 80.94 2,172,770 -0.24(-0.29%)
Jan 13, 2014 81.10 81.25 81.05 81.18 2,997,990 +0.15(+0.19%)
Jan 10, 2014 80.87 81.11 80.86 81.03 2,467,942 +0.44(+0.54%)
Jan 09, 2014 80.51 80.59 80.36 80.59 1,727,777 +0.18(+0.23%)
Jan 08, 2014 80.58 80.60 80.34 80.41 1,515,354 -0.34(-0.43%)
Jan 07, 2014 80.88 80.89 80.69 80.75 1,543,828 -0.06(-0.08%)
Jan 06, 2014 80.75 80.86 80.69 80.81 1,664,915 +0.18(+0.22%)
Jan 03, 2014 80.39 80.75 80.39 80.64 2,409,537 +0.12(+0.15%)
Jan 02, 2014 80.43 80.55 80.31 80.52 2,681,706 +0.16(+0.19%)
Dec 31, 2013 80.44 80.36 80.36 80.36 2,356,714 -0.21(-0.26%)
Dec 30, 2013 80.37 80.58 80.37 80.57 3,964,062 +0.24(+0.30%)
Dec 27, 2013 80.29 80.40 80.26 80.33 3,500,675 -0.07(-0.09%)
Dec 26, 2013 80.35 80.50 80.35 80.40 3,222,658 -0.06(-0.07%)
Dec 24, 2013 80.35 80.69 80.34 80.46 1,430,174 -0.02(-0.03%)
Dec 23, 2013 80.56 80.72 80.47 80.48 1,717,293 -0.13(-0.16%)
Dec 20, 2013 80.45 80.60 80.34 80.60 1,809,583 +0.37(+0.46%)
Dec 19, 2013 80.12 80.34 80.11 80.23 3,553,551 -0.12(-0.15%)
Dec 18, 2013 80.22 80.62 80.02 80.35 2,774,351 +0.00(+0.00%)
Dec 17, 2013 80.05 80.35 80.05 80.35 2,138,825 +0.24(+0.30%)
Dec 16, 2013 80.18 80.23 80.03 80.11 2,271,155 +0.06(+0.08%)
Dec 13, 2013 79.98 80.08 79.86 80.05 1,288,399 +0.22(+0.27%)
Dec 12, 2013 79.89 79.93 79.78 79.83 1,250,358 -0.13(-0.17%)
Dec 11, 2013 80.13 80.19 79.94 79.97 1,550,365 -0.22(-0.28%)
Dec 10, 2013 80.11 80.20 79.98 80.19 1,669,848 +0.32(+0.40%)
Dec 09, 2013 79.75 79.88 79.75 79.87 840,900 +0.12(+0.15%)
Dec 06, 2013 79.59 79.77 79.52 79.75 1,050,918 +0.17(+0.21%)
Dec 05, 2013 79.56 79.70 79.45 79.58 1,759,348 -0.18(-0.22%)
Dec 04, 2013 79.58 79.79 79.58 79.76 2,430,031 -0.26(-0.32%)
Dec 03, 2013 79.91 80.08 79.91 80.02 1,659,679 +0.20(+0.25%)
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.