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 (%)
Nov 30, 2007 63.82 64.47 63.63 64.47 1,729,864 +0.31(+0.49%)
Nov 29, 2007 64.38 64.55 64.08 64.16 222,244 +0.24(+0.38%)
Nov 28, 2007 64.13 64.58 63.90 63.92 251,909 -0.45(-0.70%)
Nov 27, 2007 64.05 64.55 64.05 64.36 463,161 -0.56(-0.86%)
Nov 26, 2007 64.13 65.00 63.95 64.92 235,423 +1.06(+1.66%)
Nov 23, 2007 64.03 64.11 63.86 63.86 82,269 -0.32(-0.50%)
Nov 21, 2007 64.09 64.28 63.97 64.18 445,589 +0.45(+0.70%)
Nov 20, 2007 64.02 64.03 63.73 63.73 128,645 -0.41(-0.63%)
Nov 19, 2007 63.82 64.24 63.67 64.14 120,646 +0.49(+0.77%)
Nov 16, 2007 63.56 63.84 63.56 63.65 119,208 +0.01(+0.01%)
Nov 15, 2007 63.66 63.78 63.50 63.64 146,985 +0.24(+0.38%)
Nov 14, 2007 63.63 63.71 63.40 63.40 169,840 -0.27(-0.43%)
Nov 13, 2007 63.95 63.95 63.50 63.67 185,960 -0.32(-0.50%)
Nov 12, 2007 63.41 64.00 63.41 63.99 148,640 -0.02(-0.04%)
Nov 09, 2007 63.92 64.04 63.68 64.02 70,474 +0.28(+0.45%)
Nov 08, 2007 63.82 63.86 63.62 63.73 288,746 +0.10(+0.16%)
Nov 07, 2007 63.82 63.89 63.59 63.63 153,798 -0.04(-0.07%)
Nov 06, 2007 63.74 63.96 63.67 63.67 136,765 -0.39(-0.61%)
Nov 05, 2007 64.24 64.24 64.01 64.07 99,721 +0.16(+0.25%)
Nov 02, 2007 64.04 64.37 63.86 63.91 218,791 -0.40(-0.62%)
Nov 01, 2007 63.67 64.31 63.67 64.31 116,258 +0.20(+0.31%)
Oct 31, 2007 64.33 64.51 64.02 64.11 167,194 -0.33(-0.52%)
Oct 30, 2007 64.41 64.45 64.24 64.44 91,617 +0.01(+0.01%)
Oct 29, 2007 64.13 64.46 64.13 64.44 139,245 +0.14(+0.22%)
Oct 26, 2007 64.31 64.56 64.19 64.30 121,550 -0.10(-0.16%)
Oct 25, 2007 64.65 64.65 64.40 64.40 85,002 -0.15(-0.23%)
Oct 24, 2007 64.48 64.70 64.36 64.55 190,015 +0.39(+0.61%)
Oct 23, 2007 64.22 64.49 64.13 64.16 260,465 -0.38(-0.59%)
Oct 22, 2007 64.30 64.54 64.30 64.54 120,889 +0.00(+0.00%)
Oct 19, 2007 64.28 64.54 64.03 64.54 161,571 +0.42(+0.65%)
Oct 18, 2007 64.24 64.25 64.01 64.12 160,083 +0.01(+0.01%)
Oct 17, 2007 63.95 64.24 63.70 64.11 108,982 +0.30(+0.48%)
Oct 16, 2007 63.75 63.86 63.56 63.81 204,549 +0.11(+0.17%)
Oct 15, 2007 63.69 63.70 63.43 63.70 168,186 +0.20(+0.31%)
Oct 12, 2007 63.80 63.80 63.35 63.50 247,070 -0.35(-0.55%)
Oct 11, 2007 63.65 63.87 63.45 63.85 229,375 +0.08(+0.12%)
Oct 10, 2007 63.78 63.78 63.78 63.78 0 +0.00(+0.00%)
Oct 09, 2007 63.78 63.78 63.78 63.78 0 +0.00(+0.00%)
Oct 08, 2007 63.20 63.81 63.20 63.78 129,157 +0.22(+0.35%)
Oct 05, 2007 63.44 63.66 63.26 63.55 124,362 -0.26(-0.41%)
Oct 04, 2007 63.38 63.81 63.38 63.81 1,270,742 +0.50(+0.79%)
Oct 03, 2007 63.29 63.38 63.03 63.31 419,887 +0.28(+0.45%)
Oct 02, 2007 62.93 63.28 62.93 63.03 309,747 -0.06(-0.10%)
Oct 01, 2007 63.99 63.99 63.05 63.09 1,718,081 -0.70(-1.10%)
Sep 28, 2007 63.99 64.01 63.61 63.79 158,429 -0.04(-0.07%)
Sep 27, 2007 63.67 63.89 63.40 63.83 108,486 +0.16(+0.26%)
Sep 26, 2007 63.72 63.73 63.35 63.67 184,723 +0.16(+0.25%)
Sep 25, 2007 63.46 63.70 63.44 63.51 129,654 -0.04(-0.06%)
Sep 24, 2007 63.40 63.55 63.08 63.55 106,005 +0.31(+0.50%)
Sep 21, 2007 63.04 63.38 62.95 63.23 170,832 +0.30(+0.47%)
Sep 20, 2007 62.83 63.30 62.77 62.94 188,031 -0.11(-0.18%)
Sep 19, 2007 63.15 63.32 62.95 63.05 233,344 -0.35(-0.55%)
Sep 18, 2007 63.19 63.47 62.95 63.40 129,323 +0.15(+0.24%)
Sep 17, 2007 62.89 63.27 62.89 63.25 116,920 -0.02(-0.04%)
Sep 14, 2007 63.27 63.41 63.01 63.27 137,757 +0.18(+0.28%)
Sep 13, 2007 63.21 63.24 63.01 63.10 222,098 -0.09(-0.14%)
Sep 12, 2007 63.43 63.47 63.18 63.19 156,775 -0.26(-0.41%)
Sep 11, 2007 63.55 63.76 63.44 63.45 162,894 -0.37(-0.58%)
Sep 10, 2007 63.55 63.90 63.43 63.82 196,465 +0.19(+0.29%)
Sep 07, 2007 63.26 63.68 63.26 63.63 169,178 +0.34(+0.54%)
Sep 06, 2007 63.38 63.39 63.18 63.29 176,289 -0.15(-0.23%)
Sep 05, 2007 63.22 63.44 62.92 63.43 115,101 +0.25(+0.39%)
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.