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 (%)
Jan 31, 2011 69.02 69.20 68.85 68.87 2,913,706 -0.19(-0.28%)
Jan 28, 2011 68.86 69.21 68.78 69.06 2,186,303 +0.09(+0.13%)
Jan 27, 2011 68.88 69.07 68.78 68.97 1,723,620 +0.11(+0.17%)
Jan 26, 2011 69.09 69.19 68.86 68.86 2,594,270 -0.39(-0.56%)
Jan 25, 2011 69.09 69.32 68.83 69.25 2,051,114 +0.34(+0.50%)
Jan 24, 2011 68.92 69.09 68.86 68.90 1,145,388 +0.03(+0.05%)
Jan 21, 2011 68.68 68.92 68.66 68.87 1,664,189 +0.10(+0.15%)
Jan 20, 2011 68.93 69.04 68.38 68.77 2,676,316 -0.30(-0.43%)
Jan 19, 2011 69.09 69.18 69.00 69.07 2,654,409 -0.05(-0.07%)
Jan 18, 2011 69.07 69.25 68.82 69.12 2,240,880 -0.04(-0.06%)
Jan 14, 2011 69.45 69.47 69.13 69.16 2,567,168 -0.33(-0.48%)
Jan 13, 2011 69.11 69.49 69.05 69.49 1,529,381 +0.30(+0.43%)
Jan 12, 2011 69.08 69.22 68.99 69.19 2,034,306 -0.04(-0.06%)
Jan 11, 2011 69.14 69.31 68.93 69.23 1,330,944 -0.03(-0.05%)
Jan 10, 2011 69.06 69.33 69.06 69.26 1,432,079 +0.12(+0.17%)
Jan 07, 2011 68.73 69.24 68.69 69.14 1,761,923 +0.37(+0.54%)
Jan 06, 2011 68.77 68.97 68.69 68.78 1,716,340 +0.08(+0.12%)
Jan 05, 2011 68.89 68.93 68.57 68.69 1,904,580 -0.51(-0.73%)
Jan 04, 2011 69.19 69.32 69.04 69.20 1,515,977 +0.09(+0.13%)
Jan 03, 2011 68.71 69.13 68.60 69.11 3,855,619 +0.27(+0.39%)
Dec 31, 2010 68.72 69.04 68.72 68.85 1,440,823 +0.17(+0.25%)
Dec 30, 2010 68.55 68.70 68.37 68.67 886,605 +0.03(+0.05%)
Dec 29, 2010 68.08 68.82 68.04 68.64 1,624,766 +0.51(+0.75%)
Dec 28, 2010 68.63 68.69 68.07 68.13 921,029 -0.55(-0.80%)
Dec 27, 2010 68.38 68.73 68.28 68.68 1,235,528 +0.13(+0.19%)
Dec 23, 2010 68.44 68.54 68.35 68.54 1,362,016 +0.03(+0.05%)
Dec 22, 2010 68.61 68.65 68.42 68.51 1,185,554 -0.06(-0.08%)
Dec 21, 2010 68.51 68.59 68.25 68.57 1,557,880 +0.15(+0.21%)
Dec 20, 2010 68.56 68.70 68.33 68.42 2,274,299 -0.04(-0.06%)
Dec 17, 2010 67.90 68.50 67.89 68.47 2,654,600 +0.62(+0.91%)
Dec 16, 2010 67.47 67.88 67.25 67.85 2,992,588 +0.33(+0.49%)
Dec 15, 2010 68.06 68.18 67.46 67.52 4,114,503 -0.42(-0.62%)
Dec 14, 2010 68.07 68.25 67.67 67.94 3,125,537 -0.42(-0.61%)
Dec 13, 2010 68.05 68.54 68.02 68.36 2,641,051 +0.25(+0.37%)
Dec 10, 2010 68.26 68.45 68.02 68.11 2,111,315 -0.32(-0.46%)
Dec 09, 2010 68.33 68.55 68.16 68.42 3,110,916 +0.16(+0.24%)
Dec 08, 2010 68.45 68.47 67.81 68.26 6,058,232 -0.44(-0.64%)
Dec 07, 2010 69.02 69.15 68.47 68.70 2,059,203 -0.52(-0.76%)
Dec 06, 2010 69.19 69.35 69.12 69.23 1,060,585 +0.36(+0.52%)
Dec 03, 2010 69.20 69.35 68.84 68.87 2,200,796 -0.20(-0.28%)
Dec 02, 2010 69.00 69.24 68.88 69.06 1,599,581 -0.15(-0.22%)
Dec 01, 2010 69.18 69.28 68.97 69.21 2,329,877 -0.15(-0.22%)
Nov 30, 2010 69.67 69.76 69.34 69.37 2,102,626 -0.11(-0.15%)
Nov 29, 2010 69.49 69.61 69.41 69.47 785,164 +0.07(+0.10%)
Nov 26, 2010 69.40 69.51 69.27 69.40 370,380 +0.09(+0.13%)
Nov 24, 2010 69.57 69.32 69.32 69.32 1,023,015 -0.57(-0.82%)
Nov 23, 2010 70.02 70.04 69.76 69.89 1,189,345 +0.04(+0.05%)
Nov 22, 2010 69.61 69.86 69.61 69.85 1,206,047 +0.38(+0.55%)
Nov 19, 2010 69.34 69.52 69.23 69.47 1,073,642 +0.24(+0.35%)
Nov 18, 2010 69.25 69.34 68.96 69.23 1,589,246 +0.05(+0.07%)
Nov 17, 2010 69.23 69.52 69.15 69.18 1,963,601 +0.00(+0.00%)
Nov 16, 2010 68.98 69.23 68.67 69.18 3,541,586 +0.37(+0.53%)
Nov 15, 2010 69.33 69.47 68.81 68.81 2,054,331 -0.76(-1.10%)
Nov 12, 2010 69.98 70.08 69.56 69.58 2,145,716 -0.49(-0.70%)
Nov 11, 2010 70.36 70.39 70.06 70.07 1,235,797 -0.31(-0.44%)
Nov 10, 2010 70.32 70.51 69.80 70.38 1,857,128 -0.15(-0.21%)
Nov 09, 2010 71.12 71.13 70.49 70.53 2,284,195 -0.53(-0.74%)
Nov 08, 2010 71.09 71.17 70.91 71.06 686,566 +0.04(+0.05%)
Nov 05, 2010 71.10 71.20 70.94 71.02 723,485 -0.23(-0.32%)
Nov 04, 2010 70.92 71.30 70.92 71.24 1,572,027 +0.67(+0.95%)
Nov 03, 2010 70.94 71.12 70.43 70.58 1,479,455 -0.23(-0.33%)
Nov 02, 2010 70.60 70.84 70.60 70.81 881,926 +0.33(+0.46%)
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.