Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 68.59 68.68 68.27 68.30 2,135,615 -0.11(-0.15%)
Nov 29, 2010 68.42 68.53 68.34 68.40 797,482 +0.07(+0.10%)
Nov 26, 2010 68.33 68.43 68.20 68.33 376,191 +0.09(+0.13%)
Nov 24, 2010 68.49 68.25 68.25 68.25 1,039,065 -0.56(-0.82%)
Nov 23, 2010 68.94 68.96 68.69 68.81 1,208,005 +0.04(+0.05%)
Nov 22, 2010 68.53 68.79 68.53 68.77 1,224,969 +0.38(+0.55%)
Nov 19, 2010 68.26 68.44 68.16 68.39 1,090,487 +0.24(+0.35%)
Nov 18, 2010 68.18 68.27 67.90 68.16 1,614,180 +0.05(+0.07%)
Nov 17, 2010 68.17 68.45 68.08 68.11 1,994,409 +0.00(+0.00%)
Nov 16, 2010 67.91 68.16 67.61 68.11 3,597,152 +0.36(+0.53%)
Nov 15, 2010 68.26 68.39 67.75 67.75 2,086,563 -0.75(-1.10%)
Nov 12, 2010 68.90 69.00 68.48 68.50 2,179,381 -0.48(-0.70%)
Nov 11, 2010 69.28 69.31 68.98 68.98 1,255,185 -0.30(-0.44%)
Nov 10, 2010 69.23 69.42 68.72 69.29 1,886,265 -0.15(-0.21%)
Nov 09, 2010 70.03 70.03 69.41 69.44 2,320,032 -0.52(-0.74%)
Nov 08, 2010 69.99 70.07 69.82 69.96 697,338 +0.04(+0.05%)
Nov 05, 2010 70.00 70.10 69.84 69.92 734,836 -0.22(-0.32%)
Nov 04, 2010 69.82 70.20 69.82 70.14 1,596,691 +0.66(+0.95%)
Nov 03, 2010 69.84 70.02 69.34 69.49 1,502,667 -0.23(-0.33%)
Nov 02, 2010 69.51 69.75 69.51 69.72 895,763 +0.32(+0.46%)
Nov 01, 2010 69.51 69.82 69.32 69.39 1,395,461 -0.02(-0.03%)
Oct 29, 2010 69.29 69.50 69.27 69.42 944,842 +0.14(+0.20%)
Oct 28, 2010 69.19 69.40 69.14 69.28 2,046,741 +0.28(+0.40%)
Oct 27, 2010 68.99 69.15 68.98 69.00 2,834,155 -0.55(-0.79%)
Oct 25, 2010 69.70 69.76 69.53 69.55 1,160,313 +0.25(+0.36%)
Oct 22, 2010 69.25 69.40 69.19 69.31 1,035,855 +0.09(+0.12%)
Oct 21, 2010 69.37 69.55 69.22 69.22 1,361,481 -0.19(-0.27%)
Oct 20, 2010 69.31 69.58 69.14 69.40 1,023,981 +0.12(+0.18%)
Oct 19, 2010 69.06 69.43 69.03 69.28 1,109,165 +0.01(+0.01%)
Oct 18, 2010 69.06 69.29 69.05 69.27 1,072,493 +0.48(+0.69%)
Oct 15, 2010 69.00 69.18 68.80 68.80 2,084,285 -0.44(-0.63%)
Oct 14, 2010 69.71 69.78 69.23 69.24 2,000,754 -0.56(-0.81%)
Oct 13, 2010 69.77 69.92 69.63 69.80 1,613,070 -0.04(-0.05%)
Oct 12, 2010 69.99 70.11 69.79 69.84 1,211,907 -0.10(-0.15%)
Oct 11, 2010 69.87 70.06 69.86 69.94 745,019 +0.06(+0.09%)
Oct 08, 2010 69.88 70.18 69.86 69.88 1,878,193 -0.07(-0.10%)
Oct 07, 2010 70.08 70.11 69.92 69.95 1,155,245 -0.02(-0.03%)
Oct 06, 2010 69.89 70.42 69.86 69.97 2,358,388 +0.45(+0.65%)
Oct 05, 2010 69.56 69.64 69.43 69.52 2,000,529 +0.14(+0.20%)
Oct 04, 2010 69.27 69.42 69.27 69.37 1,371,426 +0.11(+0.16%)
Oct 01, 2010 69.26 69.53 62.70 69.26 6,339,455 -0.34(-0.48%)
Sep 30, 2010 69.60 69.64 69.05 69.60 1,770,653 +0.20(+0.28%)
Sep 29, 2010 69.50 69.54 69.35 69.40 1,221,729 -0.07(-0.10%)
Sep 28, 2010 69.35 69.66 69.30 69.47 968,199 +0.12(+0.18%)
Sep 27, 2010 69.26 69.39 69.18 69.35 1,252,532 +0.36(+0.52%)
Sep 24, 2010 69.14 69.14 68.94 68.99 1,729,939 -0.15(-0.22%)
Sep 23, 2010 69.35 69.36 69.10 69.14 965,492 +0.05(+0.07%)
Sep 22, 2010 69.21 69.29 69.04 69.10 1,382,971 -0.04(-0.06%)
Sep 21, 2010 68.70 69.22 68.68 69.14 2,301,620 +0.52(+0.76%)
Sep 20, 2010 68.62 68.68 68.50 68.62 1,259,262 +0.09(+0.13%)
Sep 17, 2010 68.53 68.60 68.34 68.53 4,301,314 +0.01(+0.01%)
Sep 15, 2010 68.52 68.66 68.44 68.52 1,597,443 -0.11(-0.16%)
Sep 14, 2010 68.44 68.68 68.39 68.63 3,000,169 +0.32(+0.47%)
Sep 13, 2010 68.21 68.50 68.16 68.31 1,605,146 +0.09(+0.14%)
Sep 10, 2010 68.01 68.28 67.96 68.22 1,799,930 +0.05(+0.07%)
Sep 09, 2010 68.42 68.44 68.04 68.17 1,572,293 -0.36(-0.52%)
Sep 08, 2010 68.61 68.62 68.44 68.53 903,741 -0.14(-0.20%)
Sep 07, 2010 68.68 68.77 68.31 68.66 1,833,270 +0.50(+0.74%)
Sep 03, 2010 68.14 68.41 68.11 68.16 1,925,029 -0.52(-0.75%)
Sep 02, 2010 68.60 68.73 68.52 68.68 2,021,099 -0.09(-0.13%)
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.