Skip to main content

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

108.92 -0.10 (-0.09%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 55.02 55.09 54.48 54.51 1,364,670 -0.16(-0.29%)
Nov 26, 2008 55.23 55.23 54.43 54.66 3,670,280 -0.29(-0.53%)
Nov 25, 2008 55.17 55.29 54.51 54.95 1,657,253 +0.26(+0.48%)
Nov 24, 2008 55.48 55.65 54.43 54.69 1,800,458 -0.24(-0.44%)
Nov 21, 2008 54.78 55.26 54.36 54.94 1,250,999 +0.63(+1.16%)
Nov 20, 2008 55.07 55.59 54.21 54.31 1,251,209 -0.60(-1.09%)
Nov 19, 2008 54.89 55.10 54.61 54.91 805,552 +0.08(+0.15%)
Nov 18, 2008 54.55 55.13 54.55 54.82 744,646 +0.07(+0.12%)
Nov 17, 2008 54.72 54.78 54.42 54.75 595,791 +0.39(+0.72%)
Nov 14, 2008 54.06 54.56 52.61 54.36 676,972 -0.01(-0.02%)
Nov 13, 2008 54.66 54.69 54.12 54.37 1,419,358 -0.37(-0.68%)
Nov 12, 2008 54.53 54.81 54.53 54.75 3,002,712 -0.01(-0.02%)
Nov 11, 2008 54.68 55.40 54.60 54.76 1,026,956 +0.18(+0.32%)
Nov 10, 2008 54.52 54.82 54.26 54.59 747,634 +0.02(+0.04%)
Nov 07, 2008 54.81 55.14 54.48 54.56 3,516,762 -0.39(-0.70%)
Nov 06, 2008 55.00 55.10 54.43 54.95 4,654,030 +0.37(+0.69%)
Nov 05, 2008 53.61 54.69 53.61 54.57 1,082,237 +1.04(+1.94%)
Nov 04, 2008 53.39 53.90 53.21 53.53 2,276,222 +0.36(+0.68%)
Nov 03, 2008 52.91 53.27 52.73 53.17 618,808 +0.17(+0.32%)
Oct 31, 2008 53.66 53.66 52.67 53.00 1,052,215 -0.22(-0.41%)
Oct 30, 2008 53.62 53.85 53.21 53.22 2,016,536 -0.40(-0.74%)
Oct 29, 2008 52.24 53.96 52.00 53.62 3,258,792 +0.89(+1.69%)
Oct 28, 2008 53.12 53.31 52.33 52.73 1,210,506 -0.35(-0.66%)
Oct 27, 2008 53.21 53.21 52.57 53.08 1,612,754 -0.35(-0.65%)
Oct 24, 2008 52.00 53.51 52.00 53.43 2,939,112 +0.21(+0.40%)
Oct 23, 2008 53.04 53.63 53.00 53.21 1,928,409 +0.33(+0.63%)
Oct 22, 2008 52.76 53.44 52.01 52.88 1,143,471 -0.62(-1.15%)
Oct 21, 2008 53.08 53.76 52.31 53.50 1,734,225 +0.53(+0.99%)
Oct 20, 2008 52.09 53.12 51.70 52.97 1,563,775 +1.57(+3.05%)
Oct 17, 2008 52.00 52.53 50.94 51.40 818,142 -0.44(-0.85%)
Oct 16, 2008 52.06 53.25 51.37 51.85 366,286 +0.54(+1.05%)
Oct 15, 2008 50.67 52.59 50.51 51.31 395,038 +0.00(+0.00%)
Oct 14, 2008 54.72 55.17 50.81 51.31 1,009,224 -0.82(-1.57%)
Oct 13, 2008 48.11 52.73 48.11 52.12 795,621 +2.72(+5.51%)
Oct 10, 2008 48.37 52.61 45.99 49.40 1,497,402 -2.88(-5.51%)
Oct 09, 2008 54.36 54.36 51.25 52.28 585,232 -1.43(-2.66%)
Oct 08, 2008 52.90 54.41 52.18 53.71 865,932 -0.39(-0.72%)
Oct 07, 2008 53.21 55.24 53.21 54.10 961,131 +0.99(+1.87%)
Oct 06, 2008 53.58 53.76 51.07 53.11 629,599 -0.62(-1.16%)
Oct 03, 2008 54.51 54.51 53.28 53.73 452,130 -0.02(-0.05%)
Oct 02, 2008 53.39 54.25 53.21 53.76 562,920 -0.79(-1.45%)
Oct 01, 2008 53.62 54.60 52.93 54.55 1,057,749 +0.25(+0.47%)
Sep 30, 2008 51.94 54.29 51.46 54.29 1,496,743 +4.83(+9.77%)
Sep 29, 2008 53.51 54.11 48.37 49.46 1,247,189 -4.96(-9.11%)
Sep 26, 2008 55.45 55.63 52.76 54.42 0 -1.51(-2.70%)
Sep 25, 2008 55.56 56.05 55.48 55.93 585,960 +0.24(+0.43%)
Sep 24, 2008 56.62 56.62 55.47 55.69 343,613 -0.15(-0.26%)
Sep 23, 2008 56.62 56.81 55.75 55.84 515,758 -0.58(-1.03%)
Sep 22, 2008 56.80 56.94 55.64 56.42 1,425,430 +0.33(+0.59%)
Sep 19, 2008 55.97 56.53 55.48 56.08 0 +1.83(+3.37%)
Sep 18, 2008 54.02 56.19 52.61 54.26 1,323,331 +0.60(+1.12%)
Sep 17, 2008 56.32 56.68 51.42 53.66 1,643,643 -2.57(-4.58%)
Sep 16, 2008 59.10 59.82 54.96 56.23 4,786,851 -3.81(-6.35%)
Sep 15, 2008 60.52 60.52 59.30 60.04 375,929 -0.45(-0.74%)
Sep 12, 2008 60.73 60.79 60.30 60.49 374,682 -0.47(-0.76%)
Sep 11, 2008 60.75 61.18 60.73 60.95 724,367 -0.48(-0.78%)
Sep 10, 2008 60.96 61.63 60.96 61.43 1,379,841 -0.02(-0.04%)
Sep 09, 2008 61.28 61.58 61.11 61.45 435,907 +0.21(+0.35%)
Sep 08, 2008 61.21 61.47 60.96 61.24 589,396 +0.11(+0.17%)
Sep 05, 2008 61.39 61.49 61.08 61.14 0 -0.06(-0.10%)
Sep 04, 2008 61.08 61.30 60.91 61.20 552,038 +0.02(+0.03%)
Sep 03, 2008 61.18 61.30 61.01 61.18 372,413 +0.12(+0.20%)
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.