Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 84.17 84.37 84.08 84.35 2,350,940 -0.01(-0.01%)
Mar 28, 2014 84.41 84.47 84.27 84.36 1,131,720 -0.06(-0.08%)
Mar 27, 2014 84.30 84.58 84.26 84.42 922,637 +0.02(+0.03%)
Mar 26, 2014 84.12 84.41 84.10 84.40 1,323,954 +0.32(+0.39%)
Mar 25, 2014 83.87 84.10 83.87 84.07 1,875,520 +0.03(+0.03%)
Mar 24, 2014 83.88 84.14 83.85 84.05 1,471,333 +0.16(+0.19%)
Mar 21, 2014 83.78 83.95 83.68 83.89 881,824 +0.29(+0.35%)
Mar 20, 2014 83.48 83.64 83.46 83.60 2,777,453 +0.12(+0.14%)
Mar 19, 2014 84.05 84.06 83.45 83.48 1,783,903 -0.61(-0.72%)
Mar 18, 2014 83.85 84.09 83.81 84.09 1,336,094 +0.26(+0.31%)
Mar 17, 2014 83.93 83.98 83.79 83.83 881,415 -0.11(-0.13%)
Mar 14, 2014 84.18 84.23 83.94 83.94 1,106,085 -0.09(-0.11%)
Mar 13, 2014 83.54 84.07 83.54 84.03 2,351,804 +0.30(+0.35%)
Mar 12, 2014 83.67 83.77 83.62 83.74 1,807,556 +0.30(+0.35%)
Mar 11, 2014 83.45 83.53 83.39 83.44 1,308,527 +0.03(+0.03%)
Mar 10, 2014 83.45 83.52 83.40 83.41 2,566,161 -0.13(-0.16%)
Mar 07, 2014 83.63 83.67 83.41 83.54 2,043,233 -0.30(-0.36%)
Mar 06, 2014 83.77 83.94 83.75 83.84 1,762,118 -0.25(-0.30%)
Mar 05, 2014 84.08 84.28 84.07 84.10 3,977,982 -0.04(-0.05%)
Mar 04, 2014 84.38 84.42 84.14 84.14 1,491,640 -0.45(-0.54%)
Mar 03, 2014 84.44 84.60 84.37 84.59 1,792,197 +0.22(+0.26%)
Feb 28, 2014 84.31 84.40 84.17 84.37 2,491,622 -0.05(-0.06%)
Feb 27, 2014 84.35 84.46 84.33 84.42 1,341,529 +0.14(+0.17%)
Feb 26, 2014 84.00 84.29 83.99 84.28 1,248,998 +0.27(+0.33%)
Feb 25, 2014 83.88 84.01 83.75 84.01 1,094,762 +0.32(+0.39%)
Feb 24, 2014 83.73 83.74 83.59 83.68 970,441 +0.04(+0.05%)
Feb 21, 2014 83.47 83.67 83.45 83.64 988,637 +0.09(+0.10%)
Feb 20, 2014 83.56 83.65 83.42 83.55 1,597,434 -0.11(-0.13%)
Feb 19, 2014 83.93 83.93 83.61 83.66 2,164,775 -0.09(-0.11%)
Feb 18, 2014 83.68 83.89 83.63 83.76 1,438,133 +0.17(+0.21%)
Feb 14, 2014 83.51 83.58 83.58 83.58 1,479,335 +0.16(+0.19%)
Feb 13, 2014 83.45 83.50 83.32 83.42 1,564,922 +0.35(+0.42%)
Feb 12, 2014 83.21 83.22 83.04 83.08 1,350,834 -0.25(-0.30%)
Feb 11, 2014 83.33 83.37 83.22 83.33 3,182,708 -0.17(-0.21%)
Feb 10, 2014 83.37 83.51 83.34 83.50 1,458,294 +0.04(+0.04%)
Feb 07, 2014 83.30 83.55 83.27 83.47 1,497,604 +0.26(+0.31%)
Feb 06, 2014 83.24 83.30 83.15 83.21 1,186,789 -0.08(-0.09%)
Feb 05, 2014 83.42 83.43 83.26 83.29 4,486,962 -0.27(-0.32%)
Feb 04, 2014 83.66 83.67 83.50 83.55 2,801,788 -0.40(-0.48%)
Feb 03, 2014 83.35 83.96 83.30 83.96 8,148,056 +0.54(+0.64%)
Jan 31, 2014 83.21 83.42 83.18 83.42 1,990,682 +0.25(+0.30%)
Jan 30, 2014 83.05 83.19 82.94 83.17 2,540,894 +0.04(+0.05%)
Jan 29, 2014 82.97 83.17 82.87 83.12 2,936,451 +0.16(+0.20%)
Jan 28, 2014 82.74 82.96 82.67 82.96 3,376,177 +0.40(+0.49%)
Jan 27, 2014 82.65 82.88 82.56 82.56 2,760,754 -0.16(-0.19%)
Jan 24, 2014 82.81 82.91 82.65 82.72 2,345,005 -0.06(-0.07%)
Jan 23, 2014 82.62 82.89 82.60 82.77 2,228,129 +0.32(+0.38%)
Jan 22, 2014 82.57 82.67 82.45 82.46 2,353,844 -0.20(-0.24%)
Jan 21, 2014 82.65 82.74 82.65 82.66 1,553,065 -0.11(-0.14%)
Jan 17, 2014 82.59 82.77 82.77 82.77 2,462,958 +0.09(+0.11%)
Jan 16, 2014 82.62 82.69 82.58 82.68 1,910,423 +0.19(+0.23%)
Jan 15, 2014 82.46 82.52 82.27 82.49 2,084,110 +0.02(+0.03%)
Jan 14, 2014 82.60 82.67 82.46 82.46 2,132,627 -0.24(-0.29%)
Jan 13, 2014 82.62 82.78 82.58 82.71 2,942,600 +0.16(+0.19%)
Jan 10, 2014 82.39 82.64 82.38 82.55 2,422,346 +0.44(+0.54%)
Jan 09, 2014 82.03 82.11 81.87 82.11 1,695,855 +0.19(+0.23%)
Jan 08, 2014 82.10 82.12 81.85 81.92 1,487,357 -0.35(-0.43%)
Jan 07, 2014 82.40 82.41 82.21 82.27 1,515,305 -0.06(-0.08%)
Jan 06, 2014 82.27 82.38 82.21 82.34 1,634,154 +0.18(+0.22%)
Jan 03, 2014 81.90 82.27 81.90 82.16 2,365,020 +0.12(+0.15%)
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.