Skip to main content

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

109.07 +0.05 (+0.05%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 88.48 88.63 88.48 88.61 1,406,384 +0.24(+0.27%)
Nov 26, 2014 88.35 88.38 88.38 88.38 1,325,675 +0.30(+0.34%)
Nov 25, 2014 87.81 88.14 87.77 88.07 2,782,015 +0.38(+0.43%)
Nov 24, 2014 87.53 87.73 87.51 87.70 2,158,319 +0.14(+0.16%)
Nov 21, 2014 87.36 87.62 87.29 87.56 2,466,771 +0.38(+0.43%)
Nov 20, 2014 87.23 87.29 86.97 87.18 2,764,751 +0.33(+0.38%)
Nov 19, 2014 86.97 87.13 86.85 86.85 2,561,649 -0.46(-0.53%)
Nov 18, 2014 87.23 87.34 87.19 87.31 2,714,325 +0.07(+0.08%)
Nov 17, 2014 87.54 87.57 87.20 87.24 2,398,819 -0.21(-0.24%)
Nov 14, 2014 87.26 87.59 87.21 87.45 2,418,818 +0.11(+0.13%)
Nov 13, 2014 87.46 87.48 87.30 87.34 2,884,610 -0.10(-0.11%)
Nov 12, 2014 87.68 87.79 87.33 87.43 2,617,528 -0.01(-0.01%)
Nov 11, 2014 87.44 87.51 87.37 87.44 1,091,805 -0.01(-0.01%)
Nov 10, 2014 87.79 87.81 87.44 87.45 2,318,128 -0.44(-0.50%)
Nov 07, 2014 87.44 87.90 87.44 87.89 2,344,545 +0.55(+0.63%)
Nov 06, 2014 87.51 87.59 87.31 87.34 1,976,802 -0.27(-0.30%)
Nov 05, 2014 87.67 87.70 87.52 87.60 2,338,151 -0.16(-0.18%)
Nov 04, 2014 87.66 87.90 87.64 87.76 2,921,069 +0.13(+0.14%)
Nov 03, 2014 87.65 87.79 87.54 87.64 8,973,870 -0.17(-0.20%)
Oct 31, 2014 87.79 87.89 87.58 87.81 2,573,634 -0.01(-0.02%)
Oct 30, 2014 87.89 88.08 87.78 87.83 3,454,729 +0.06(+0.07%)
Oct 29, 2014 87.89 87.93 87.46 87.77 4,857,143 -0.16(-0.18%)
Oct 28, 2014 88.08 88.11 87.89 87.93 3,007,509 -0.29(-0.33%)
Oct 27, 2014 88.11 88.11 88.11 88.22 2,645,416 +0.11(+0.13%)
Oct 24, 2014 88.06 88.26 88.00 88.11 2,348,189 +0.04(+0.04%)
Oct 23, 2014 88.08 88.19 87.89 88.08 1,913,999 -0.17(-0.19%)
Oct 22, 2014 88.25 88.31 88.14 88.25 1,300,562 -0.15(-0.17%)
Oct 21, 2014 88.30 88.47 88.26 88.39 1,562,918 -0.05(-0.06%)
Oct 20, 2014 88.50 88.51 88.31 88.45 2,358,355 +0.16(+0.18%)
Oct 17, 2014 88.34 88.45 88.11 88.28 2,089,865 -0.04(-0.04%)
Oct 16, 2014 88.84 88.88 88.22 88.32 3,030,516 -0.20(-0.22%)
Oct 15, 2014 88.45 90.09 88.39 88.52 4,754,662 +0.07(+0.07%)
Oct 14, 2014 88.36 88.48 88.22 88.45 3,841,168 +0.20(+0.23%)
Oct 13, 2014 88.24 88.43 88.15 88.25 2,375,912 +0.23(+0.26%)
Oct 10, 2014 88.00 88.06 87.86 88.03 1,863,847 +0.07(+0.08%)
Oct 09, 2014 88.10 88.25 87.94 87.95 2,427,539 -0.37(-0.42%)
Oct 08, 2014 88.00 88.36 87.73 88.32 3,122,874 +0.45(+0.51%)
Oct 07, 2014 87.77 88.03 87.68 87.87 2,565,684 +0.32(+0.36%)
Oct 06, 2014 87.50 87.67 87.47 87.55 2,525,589 +0.04(+0.05%)
Oct 03, 2014 87.25 87.53 87.10 87.51 3,446,230 +0.25(+0.29%)
Oct 02, 2014 87.27 87.41 87.10 87.26 2,570,234 -0.01(-0.01%)
Oct 01, 2014 87.05 87.42 87.01 87.27 2,682,033 +0.53(+0.61%)
Sep 30, 2014 86.68 86.89 86.62 86.74 2,338,838 +0.12(+0.14%)
Sep 29, 2014 86.67 86.75 86.49 86.62 4,944,925 -0.04(-0.04%)
Sep 26, 2014 86.49 86.68 86.14 86.65 4,490,761 -0.19(-0.22%)
Sep 25, 2014 86.62 86.90 86.62 86.84 1,874,268 +0.26(+0.30%)
Sep 24, 2014 86.74 86.76 86.54 86.59 1,072,210 -0.21(-0.24%)
Sep 23, 2014 86.71 86.79 86.62 86.79 1,232,609 +0.14(+0.16%)
Sep 22, 2014 86.62 86.71 86.51 86.65 2,356,988 +0.08(+0.09%)
Sep 19, 2014 86.34 86.59 86.21 86.57 1,007,203 +0.34(+0.39%)
Sep 18, 2014 86.15 86.27 86.09 86.24 2,073,260 +0.15(+0.18%)
Sep 17, 2014 86.44 86.51 86.04 86.08 2,403,179 -0.23(-0.27%)
Sep 16, 2014 86.34 86.52 86.27 86.32 2,136,498 -0.01(-0.02%)
Sep 15, 2014 86.50 86.54 86.29 86.33 4,873,197 +0.02(+0.03%)
Sep 12, 2014 86.48 86.60 86.29 86.31 1,767,603 -0.42(-0.48%)
Sep 11, 2014 86.87 86.98 86.73 86.73 1,771,984 -0.07(-0.08%)
Sep 10, 2014 86.76 86.88 86.73 86.79 2,582,385 -0.14(-0.16%)
Sep 09, 2014 87.09 87.10 86.93 86.93 2,526,042 -0.23(-0.27%)
Sep 08, 2014 87.47 87.53 87.15 87.17 1,544,181 -0.15(-0.17%)
Sep 05, 2014 87.50 87.61 87.23 87.31 2,122,467 +0.01(+0.02%)
Sep 04, 2014 87.70 87.80 87.28 87.30 6,680,807 -0.62(-0.71%)
Sep 03, 2014 87.65 87.92 87.61 87.92 1,142,486 +0.12(+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.