Skip to main content

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

109.08 +0.06 (+0.06%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 66.10 66.28 66.07 66.27 114,274 +0.23(+0.35%)
Mar 30, 2005 65.67 66.09 65.67 66.04 151,318 +0.17(+0.26%)
Mar 29, 2005 65.72 66.04 65.67 65.87 138,418 +0.11(+0.17%)
Mar 28, 2005 65.85 65.85 65.67 65.75 87,648 -0.10(-0.15%)
Mar 24, 2005 65.94 65.94 65.75 65.85 80,206 +0.14(+0.21%)
Mar 23, 2005 65.35 65.80 65.34 65.71 206,388 +0.19(+0.30%)
Mar 22, 2005 66.09 66.36 65.52 65.52 161,240 -0.57(-0.86%)
Mar 21, 2005 66.09 66.32 66.04 66.09 158,594 -0.08(-0.12%)
Mar 18, 2005 66.42 66.42 66.04 66.16 102,532 -0.20(-0.30%)
Mar 17, 2005 66.59 66.62 66.15 66.36 418,068 -0.15(-0.23%)
Mar 16, 2005 66.39 66.76 66.36 66.52 99,555 +0.23(+0.35%)
Mar 15, 2005 66.53 66.70 66.28 66.29 121,881 -0.27(-0.41%)
Mar 14, 2005 66.52 66.64 66.35 66.56 91,287 -0.01(-0.01%)
Mar 11, 2005 66.52 66.70 66.42 66.56 117,581 -0.11(-0.17%)
Mar 10, 2005 66.88 66.88 66.55 66.68 154,625 +0.09(+0.14%)
Mar 09, 2005 66.97 67.02 66.59 66.59 115,431 -0.64(-0.95%)
Mar 08, 2005 67.35 67.35 67.13 67.23 108,486 -0.30(-0.45%)
Mar 07, 2005 67.34 67.60 67.30 67.53 87,814 +0.19(+0.29%)
Mar 04, 2005 67.38 67.50 67.27 67.34 106,005 +0.22(+0.32%)
Mar 03, 2005 67.18 67.28 67.03 67.12 180,920 -0.01(-0.01%)
Mar 02, 2005 67.10 67.24 67.05 67.13 99,721 +0.02(+0.04%)
Mar 01, 2005 67.13 67.23 66.97 67.10 152,806 -0.27(-0.40%)
Feb 28, 2005 67.42 67.72 67.30 67.37 318,016 -0.38(-0.56%)
Feb 25, 2005 67.82 67.86 67.65 67.76 110,139 +0.12(+0.18%)
Feb 24, 2005 67.85 67.97 67.63 67.63 142,884 -0.13(-0.20%)
Feb 23, 2005 67.79 68.00 67.68 67.77 110,635 +0.10(+0.14%)
Feb 22, 2005 67.57 67.76 67.54 67.67 93,271 -0.06(-0.09%)
Feb 18, 2005 67.72 67.78 67.62 67.73 91,617 -0.11(-0.17%)
Feb 17, 2005 67.79 68.09 67.65 67.85 122,046 -0.15(-0.22%)
Feb 16, 2005 68.39 68.39 67.91 68.00 321,985 -0.33(-0.48%)
Feb 15, 2005 68.30 68.44 68.18 68.32 87,318 -0.10(-0.15%)
Feb 14, 2005 68.44 68.50 68.21 68.43 114,935 +0.11(+0.17%)
Feb 11, 2005 68.40 68.44 68.17 68.31 107,493 -0.20(-0.29%)
Feb 10, 2005 68.67 68.67 68.34 68.51 93,602 -0.24(-0.35%)
Feb 09, 2005 68.55 68.81 68.47 68.75 130,150 +0.24(+0.35%)
Feb 08, 2005 68.50 68.52 68.28 68.51 168,186 +0.25(+0.36%)
Feb 07, 2005 68.32 68.43 68.23 68.26 361,179 +0.02(+0.04%)
Feb 04, 2005 68.43 68.45 67.93 68.24 1,238,659 +0.25(+0.37%)
Feb 03, 2005 67.91 68.02 67.74 67.98 77,560 +0.05(+0.07%)
Feb 02, 2005 67.94 68.11 67.85 67.94 196,134 -0.06(-0.09%)
Feb 01, 2005 68.11 68.15 67.94 68.00 94,263 -0.27(-0.40%)
Jan 31, 2005 68.05 68.32 68.05 68.27 137,426 +0.00(+0.00%)
Jan 28, 2005 68.12 68.34 68.09 68.27 106,666 +0.39(+0.58%)
Jan 27, 2005 67.95 68.08 67.53 67.88 1,654,247 -0.15(-0.21%)
Jan 26, 2005 68.09 68.15 68.00 68.02 77,726 +0.02(+0.04%)
Jan 25, 2005 68.28 68.28 67.94 68.00 120,558 -0.23(-0.34%)
Jan 24, 2005 68.24 68.26 68.04 68.23 166,201 +0.20(+0.29%)
Jan 21, 2005 68.00 68.17 67.82 68.03 242,274 +0.07(+0.11%)
Jan 20, 2005 67.89 68.14 67.88 67.95 102,863 -0.12(-0.18%)
Jan 19, 2005 68.02 68.09 67.79 68.08 130,480 +0.10(+0.15%)
Jan 18, 2005 67.71 67.98 67.67 67.97 240,786 +0.04(+0.05%)
Jan 14, 2005 67.82 68.05 67.65 67.94 101,374 +0.08(+0.12%)
Jan 13, 2005 67.72 67.97 67.66 67.86 101,044 +0.18(+0.27%)
Jan 12, 2005 67.33 67.76 67.33 67.68 76,237 +0.07(+0.10%)
Jan 11, 2005 67.60 67.80 67.35 67.61 439,732 +0.16(+0.23%)
Jan 10, 2005 67.58 67.58 67.36 67.45 121,054 -0.11(-0.17%)
Jan 07, 2005 67.67 67.68 67.38 67.57 112,951 -0.03(-0.04%)
Jan 06, 2005 67.45 67.69 67.45 67.60 72,599 +0.05(+0.07%)
Jan 05, 2005 67.51 67.67 67.40 67.55 199,607 +0.05(+0.08%)
Jan 04, 2005 67.89 67.90 67.42 67.50 149,168 -0.38(-0.56%)
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.