Skip to main content

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

109.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 83.20 83.34 83.20 83.31 2,697,244 -0.05(-0.06%)
Mar 27, 2013 83.14 83.42 83.14 83.36 2,658,248 +0.29(+0.35%)
Mar 26, 2013 82.88 83.08 82.87 83.07 1,321,050 +0.06(+0.07%)
Mar 25, 2013 82.95 83.09 82.86 83.02 1,568,100 +0.00(+0.00%)
Mar 22, 2013 82.97 83.12 82.92 83.02 1,436,030 +0.01(+0.01%)
Mar 21, 2013 83.09 83.11 82.91 83.01 2,668,150 +0.08(+0.10%)
Mar 20, 2013 82.99 83.09 82.92 82.92 2,741,593 -0.24(-0.29%)
Mar 19, 2013 83.10 83.26 83.08 83.17 1,949,412 +0.14(+0.17%)
Mar 18, 2013 82.97 83.05 82.92 83.03 2,397,087 +0.20(+0.24%)
Mar 15, 2013 82.67 82.89 82.67 82.83 1,710,322 +0.11(+0.13%)
Mar 14, 2013 82.57 82.78 82.56 82.72 2,402,779 +0.03(+0.04%)
Mar 13, 2013 82.61 82.76 82.61 82.68 2,818,676 -0.08(-0.09%)
Mar 12, 2013 82.68 82.81 82.65 82.76 4,566,219 +0.17(+0.20%)
Mar 11, 2013 82.54 82.66 82.54 82.59 3,788,434 +0.06(+0.07%)
Mar 08, 2013 82.60 82.71 82.45 82.54 3,636,523 -0.29(-0.35%)
Mar 07, 2013 82.89 82.97 82.83 82.83 2,826,458 -0.27(-0.33%)
Mar 06, 2013 83.13 83.25 83.06 83.10 1,460,164 -0.24(-0.29%)
Mar 05, 2013 83.48 83.49 83.28 83.34 2,008,103 -0.14(-0.17%)
Mar 04, 2013 83.52 83.54 83.41 83.48 2,494,497 -0.06(-0.07%)
Mar 01, 2013 83.47 83.58 83.38 83.54 1,962,478 +0.19(+0.23%)
Feb 28, 2013 83.33 83.37 83.20 83.35 3,220,849 +0.03(+0.03%)
Feb 27, 2013 83.48 83.53 83.24 83.32 1,359,034 -0.03(-0.03%)
Feb 26, 2013 83.35 83.53 83.30 83.35 2,272,365 -0.10(-0.12%)
Feb 25, 2013 82.72 83.49 82.72 83.46 3,816,147 +0.49(+0.59%)
Feb 22, 2013 82.96 83.02 82.90 82.96 2,763,402 +0.06(+0.07%)
Feb 21, 2013 82.90 83.00 82.85 82.91 5,165,391 +0.13(+0.16%)
Feb 20, 2013 82.54 82.79 82.54 82.78 1,977,383 +0.14(+0.17%)
Feb 19, 2013 82.69 82.85 82.58 82.64 2,659,484 -0.02(-0.03%)
Feb 15, 2013 82.69 82.72 82.57 82.66 1,968,432 -0.03(-0.04%)
Feb 14, 2013 82.49 82.75 82.48 82.69 4,591,366 +0.23(+0.28%)
Feb 13, 2013 82.38 82.55 82.38 82.47 3,346,013 -0.19(-0.23%)
Feb 12, 2013 82.55 82.74 82.54 82.66 2,194,556 -0.08(-0.10%)
Feb 11, 2013 82.76 82.79 82.72 82.74 1,081,355 -0.04(-0.05%)
Feb 08, 2013 82.71 82.78 82.55 82.78 2,160,584 +0.18(+0.22%)
Feb 07, 2013 82.51 82.78 82.51 82.60 2,425,281 +0.03(+0.03%)
Feb 06, 2013 82.49 82.62 82.40 82.58 2,844,110 +0.05(+0.06%)
Feb 04, 2013 82.42 82.64 82.41 82.53 3,726,461 +0.28(+0.34%)
Feb 01, 2013 82.74 82.88 82.24 82.25 6,625,004 -0.21(-0.26%)
Jan 31, 2013 82.47 82.51 82.34 82.47 4,060,566 +0.06(+0.08%)
Jan 30, 2013 82.44 82.59 82.33 82.40 4,357,825 -0.28(-0.33%)
Jan 29, 2013 82.71 82.90 82.60 82.68 2,062,131 -0.19(-0.22%)
Jan 28, 2013 82.66 82.89 82.18 82.87 3,524,891 -0.07(-0.08%)
Jan 25, 2013 83.17 83.17 82.88 82.94 3,525,505 -0.38(-0.46%)
Jan 24, 2013 83.39 83.42 83.27 83.31 2,713,095 -0.12(-0.14%)
Jan 23, 2013 83.45 83.52 83.39 83.43 3,542,907 +0.10(+0.12%)
Jan 22, 2013 83.33 83.40 83.13 83.33 2,505,675 +0.00(+0.00%)
Jan 18, 2013 83.25 83.41 83.20 83.33 3,916,299 +0.08(+0.10%)
Jan 17, 2013 83.26 83.29 83.07 83.25 3,222,972 -0.15(-0.17%)
Jan 16, 2013 83.45 83.52 83.36 83.39 6,081,896 +0.00(+0.00%)
Jan 15, 2013 83.55 83.65 83.33 83.39 4,406,454 -0.07(-0.08%)
Jan 14, 2013 83.69 83.69 83.44 83.46 2,272,556 -0.17(-0.20%)
Jan 11, 2013 83.38 83.63 83.32 83.63 1,097,866 +0.15(+0.18%)
Jan 10, 2013 83.31 83.54 83.30 83.47 2,085,131 +0.04(+0.05%)
Jan 09, 2013 83.54 83.56 83.41 83.43 2,704,435 -0.03(-0.03%)
Jan 08, 2013 83.42 83.52 83.39 83.46 3,670,779 +0.08(+0.09%)
Jan 07, 2013 83.34 83.42 83.22 83.38 5,550,012 +0.14(+0.17%)
Jan 04, 2013 83.26 83.31 83.05 83.25 6,752,918 -0.04(-0.05%)
Jan 03, 2013 83.65 83.68 83.25 83.29 4,645,404 -0.46(-0.54%)
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.