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 (%)
Jan 31, 2005 68.05 68.32 68.05 68.27 137,426 +0.00(+0.00%)
Jan 28, 2005 68.12 68.34 68.09 68.27 106,666 +0.39(+0.58%)
Jan 27, 2005 67.95 68.08 67.53 67.88 1,654,240 -0.15(-0.21%)
Jan 26, 2005 68.09 68.15 68.00 68.02 77,725 +0.02(+0.04%)
Jan 25, 2005 68.28 68.28 67.94 68.00 120,557 -0.23(-0.34%)
Jan 24, 2005 68.24 68.26 68.04 68.23 166,201 +0.20(+0.29%)
Jan 21, 2005 68.00 68.17 67.82 68.03 242,273 +0.07(+0.11%)
Jan 20, 2005 67.89 68.14 67.88 67.95 102,862 -0.12(-0.18%)
Jan 19, 2005 68.02 68.09 67.79 68.08 130,480 +0.10(+0.15%)
Jan 18, 2005 67.71 67.99 67.67 67.97 240,785 +0.04(+0.05%)
Jan 14, 2005 67.82 68.05 67.65 67.94 101,374 +0.08(+0.12%)
Jan 13, 2005 67.72 67.97 67.66 67.86 101,043 +0.18(+0.27%)
Jan 12, 2005 67.33 67.76 67.33 67.68 76,237 +0.07(+0.10%)
Jan 11, 2005 67.60 67.80 67.35 67.61 439,730 +0.16(+0.23%)
Jan 10, 2005 67.58 67.58 67.36 67.45 121,054 -0.11(-0.17%)
Jan 07, 2005 67.67 67.68 67.38 67.57 112,950 -0.03(-0.04%)
Jan 06, 2005 67.45 67.69 67.45 67.60 72,599 +0.05(+0.07%)
Jan 05, 2005 67.51 67.67 67.40 67.55 199,606 +0.05(+0.08%)
Jan 04, 2005 67.89 67.90 67.42 67.50 149,167 -0.38(-0.56%)
Jan 03, 2005 67.55 67.88 67.42 67.88 2,476,977 +0.27(+0.39%)
Dec 31, 2004 67.63 67.71 67.44 67.61 166,366 -0.08(-0.13%)
Dec 30, 2004 67.57 67.70 67.41 67.69 202,914 +0.24(+0.36%)
Dec 29, 2004 67.62 67.62 67.36 67.45 119,565 -0.10(-0.15%)
Dec 28, 2004 67.49 67.57 67.25 67.56 124,857 +0.07(+0.11%)
Dec 27, 2004 67.62 67.68 67.31 67.48 118,077 -0.36(-0.53%)
Dec 23, 2004 67.80 67.85 67.65 67.85 81,529 +0.12(+0.18%)
Dec 22, 2004 67.76 67.79 67.55 67.73 89,798 +0.07(+0.11%)
Dec 21, 2004 67.63 67.90 67.33 67.65 396,898 +0.03(+0.04%)
Dec 20, 2004 67.59 67.76 67.43 67.62 132,299 -0.05(-0.07%)
Dec 17, 2004 67.51 67.67 67.43 67.67 59,534 +0.07(+0.11%)
Dec 16, 2004 68.09 68.09 67.49 67.60 75,079 -0.59(-0.86%)
Dec 15, 2004 67.85 68.18 67.85 68.18 106,501 +0.36(+0.53%)
Dec 14, 2004 67.73 67.82 67.48 67.82 128,330 +0.03(+0.04%)
Dec 13, 2004 67.82 67.82 67.62 67.79 149,167 +0.13(+0.20%)
Dec 10, 2004 67.71 67.86 67.43 67.66 163,059 +0.03(+0.04%)
Dec 09, 2004 67.57 67.73 67.42 67.63 150,656 +0.16(+0.23%)
Dec 08, 2004 67.57 67.69 67.36 67.47 923,946 +0.23(+0.34%)
Dec 07, 2004 67.20 67.33 67.00 67.24 1,100,401 +0.16(+0.23%)
Dec 06, 2004 67.24 67.24 66.95 67.08 231,854 +0.19(+0.28%)
Dec 03, 2004 66.97 67.40 66.90 66.90 297,839 +0.37(+0.56%)
Dec 02, 2004 66.70 66.70 66.41 66.52 213,829 -0.21(-0.32%)
Dec 01, 2004 66.83 67.01 66.55 66.73 264,433 -0.30(-0.44%)
Nov 30, 2004 67.02 67.18 66.85 67.03 269,891 +0.08(+0.13%)
Nov 29, 2004 67.30 67.30 66.93 66.95 428,815 -0.53(-0.79%)
Nov 26, 2004 67.47 67.64 67.47 67.48 30,263 -0.24(-0.36%)
Nov 24, 2004 67.85 67.87 67.64 67.72 70,945 -0.01(-0.01%)
Nov 23, 2004 67.63 67.80 67.50 67.73 88,971 +0.08(+0.13%)
Nov 22, 2004 67.72 67.81 67.54 67.64 283,286 -0.03(-0.04%)
Nov 19, 2004 67.99 67.99 67.31 67.67 174,800 -0.36(-0.52%)
Nov 18, 2004 67.94 68.09 67.63 68.03 454,614 +0.11(+0.16%)
Nov 17, 2004 67.65 67.97 67.54 67.92 131,141 +0.37(+0.56%)
Nov 16, 2004 67.61 67.61 67.09 67.54 1,542,116 -0.04(-0.05%)
Nov 15, 2004 67.54 67.69 67.33 67.58 101,705 +0.02(+0.04%)
Nov 12, 2004 67.51 67.69 67.21 67.56 587,740 +0.34(+0.50%)
Nov 11, 2004 67.42 67.42 67.12 67.22 86,160 +0.01(+0.01%)
Nov 10, 2004 67.39 67.39 67.13 67.21 56,227 -0.06(-0.09%)
Nov 09, 2004 67.30 67.51 67.19 67.27 284,774 +0.01(+0.02%)
Nov 08, 2004 67.26 67.48 67.00 67.26 203,410 -0.28(-0.42%)
Nov 05, 2004 67.54 67.59 67.21 67.54 164,547 -0.29(-0.43%)
Nov 04, 2004 68.11 68.15 67.81 67.83 87,813 +0.29(+0.43%)
Nov 03, 2004 67.54 68.08 67.45 67.54 522,086 -0.13(-0.20%)
Nov 02, 2004 67.63 67.80 67.57 67.68 161,736 +0.10(+0.15%)
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.