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 31, 2004 68.77 69.06 68.53 68.84 407,649 +0.25(+0.36%)
Mar 30, 2004 68.84 68.88 68.58 68.59 100,713 -0.17(-0.25%)
Mar 29, 2004 68.72 68.76 68.41 68.76 254,512 +0.11(+0.16%)
Mar 26, 2004 69.20 69.22 68.64 68.65 230,202 -0.51(-0.74%)
Mar 25, 2004 69.33 69.36 69.10 69.16 83,514 -0.19(-0.27%)
Mar 24, 2004 69.48 69.48 69.24 69.35 63,173 -0.07(-0.10%)
Mar 23, 2004 69.34 69.42 69.09 69.42 108,486 +0.13(+0.18%)
Mar 22, 2004 69.23 69.44 69.04 69.29 80,041 +0.27(+0.39%)
Mar 19, 2004 69.28 69.28 68.89 69.02 231,029 -0.11(-0.16%)
Mar 18, 2004 69.42 69.53 69.06 69.13 287,256 -0.29(-0.42%)
Mar 17, 2004 69.53 69.54 69.30 69.42 57,385 +0.04(+0.05%)
Mar 16, 2004 68.94 69.45 68.80 69.39 163,059 +0.31(+0.46%)
Mar 15, 2004 68.88 69.19 68.85 69.07 112,289 +0.08(+0.11%)
Mar 12, 2004 69.36 69.36 68.87 68.99 115,266 -0.08(-0.11%)
Mar 11, 2004 69.35 69.41 68.83 69.07 241,116 -0.30(-0.43%)
Mar 10, 2004 69.18 69.39 69.12 69.37 99,721 +0.22(+0.32%)
Mar 09, 2004 69.24 69.39 68.98 69.15 117,416 +0.14(+0.20%)
Mar 08, 2004 69.18 69.22 68.89 69.01 100,878 +0.19(+0.28%)
Mar 05, 2004 69.12 69.15 68.64 68.81 262,284 +0.73(+1.07%)
Mar 04, 2004 67.66 68.12 67.66 68.09 211,680 +0.11(+0.16%)
Mar 03, 2004 68.01 68.03 67.60 67.98 97,240 -0.03(-0.04%)
Mar 02, 2004 68.20 68.23 67.73 68.01 85,664 -0.13(-0.20%)
Mar 01, 2004 68.29 68.36 67.98 68.14 481,241 -0.28(-0.42%)
Feb 27, 2004 68.24 68.52 68.22 68.43 65,653 +0.20(+0.29%)
Feb 26, 2004 68.23 68.30 68.05 68.23 62,346 +0.05(+0.07%)
Feb 25, 2004 68.36 68.47 68.00 68.18 81,860 +0.05(+0.07%)
Feb 24, 2004 67.94 68.38 67.94 68.13 104,351 +0.07(+0.10%)
Feb 23, 2004 68.03 68.23 67.91 68.06 55,566 +0.19(+0.28%)
Feb 20, 2004 68.31 68.31 67.86 67.88 197,292 -0.33(-0.49%)
Feb 19, 2004 68.14 68.64 67.94 68.21 85,829 +0.24(+0.36%)
Feb 18, 2004 68.38 68.39 67.86 67.97 86,656 -0.16(-0.23%)
Feb 17, 2004 68.35 68.35 68.09 68.12 107,163 -0.20(-0.29%)
Feb 13, 2004 68.33 68.34 68.01 68.32 152,641 +0.39(+0.57%)
Feb 12, 2004 68.23 68.23 67.77 67.94 175,462 -0.12(-0.18%)
Feb 11, 2004 67.43 68.24 67.43 68.06 68,961 +0.41(+0.61%)
Feb 10, 2004 67.88 67.88 67.56 67.65 86,656 -0.20(-0.29%)
Feb 09, 2004 67.59 67.91 67.53 67.85 215,649 +0.28(+0.42%)
Feb 06, 2004 67.69 67.79 67.42 67.56 202,584 +0.20(+0.30%)
Feb 05, 2004 67.47 67.66 67.20 67.36 77,891 -0.11(-0.17%)
Feb 04, 2004 67.53 67.63 67.30 67.48 90,956 -0.05(-0.08%)
Feb 03, 2004 67.69 67.69 67.33 67.53 251,700 +0.14(+0.21%)
Feb 02, 2004 67.60 67.65 67.36 67.39 385,820 -0.28(-0.42%)
Jan 30, 2004 67.88 67.94 67.43 67.68 132,300 +0.16(+0.24%)
Jan 29, 2004 67.54 67.70 67.30 67.51 220,114 -0.01(-0.02%)
Jan 28, 2004 68.21 68.40 67.42 67.53 115,927 -0.54(-0.79%)
Jan 27, 2004 67.97 68.20 67.85 68.06 945,449 +0.41(+0.61%)
Jan 26, 2004 68.18 68.18 67.65 67.65 395,411 -0.37(-0.55%)
Jan 23, 2004 68.78 68.86 68.02 68.03 186,708 -0.54(-0.79%)
Jan 22, 2004 68.33 68.70 68.11 68.57 128,661 +0.34(+0.51%)
Jan 21, 2004 68.22 68.32 67.91 68.23 72,434 +0.16(+0.23%)
Jan 20, 2004 68.15 68.44 67.98 68.07 125,850 -0.14(-0.20%)
Jan 16, 2004 68.34 68.60 68.20 68.21 75,411 -0.30(-0.44%)
Jan 15, 2004 68.39 68.51 68.15 68.51 274,026 +0.31(+0.45%)
Jan 14, 2004 68.24 68.40 67.91 68.20 450,316 +0.15(+0.21%)
Jan 13, 2004 67.63 68.26 67.63 68.06 119,896 +0.18(+0.27%)
Jan 12, 2004 67.72 68.16 67.72 67.88 189,354 +0.11(+0.17%)
Jan 09, 2004 67.66 67.85 67.48 67.76 143,214 +0.54(+0.81%)
Jan 08, 2004 67.21 67.27 67.00 67.22 106,997 +0.11(+0.16%)
Jan 07, 2004 67.03 67.29 66.94 67.11 100,217 +0.05(+0.08%)
Jan 06, 2004 66.76 67.09 66.52 67.05 503,401 +0.60(+0.90%)
Jan 05, 2004 66.55 66.61 66.30 66.45 115,597 +0.07(+0.11%)
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.