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 30, 2004 67.88 67.94 67.43 67.68 132,300 +0.16(+0.24%)
Jan 29, 2004 67.54 67.70 67.30 67.51 220,114 -0.01(-0.02%)
Jan 28, 2004 68.21 68.40 67.42 67.53 115,927 -0.54(-0.79%)
Jan 27, 2004 67.97 68.20 67.85 68.06 945,449 +0.41(+0.61%)
Jan 26, 2004 68.18 68.18 67.65 67.65 395,411 -0.37(-0.55%)
Jan 23, 2004 68.78 68.86 68.02 68.03 186,708 -0.54(-0.79%)
Jan 22, 2004 68.33 68.70 68.11 68.57 128,661 +0.34(+0.51%)
Jan 21, 2004 68.22 68.32 67.91 68.23 72,434 +0.16(+0.23%)
Jan 20, 2004 68.15 68.44 67.98 68.07 125,850 -0.14(-0.20%)
Jan 16, 2004 68.34 68.60 68.20 68.21 75,411 -0.30(-0.44%)
Jan 15, 2004 68.39 68.51 68.15 68.51 274,026 +0.31(+0.45%)
Jan 14, 2004 68.24 68.40 67.91 68.20 450,316 +0.15(+0.21%)
Jan 13, 2004 67.63 68.26 67.63 68.06 119,896 +0.18(+0.27%)
Jan 12, 2004 67.72 68.16 67.72 67.88 189,354 +0.11(+0.17%)
Jan 09, 2004 67.66 67.85 67.48 67.76 143,214 +0.54(+0.81%)
Jan 08, 2004 67.21 67.27 67.00 67.22 106,997 +0.11(+0.16%)
Jan 07, 2004 67.03 67.29 66.94 67.11 100,217 +0.05(+0.08%)
Jan 06, 2004 66.76 67.09 66.52 67.05 503,401 +0.60(+0.90%)
Jan 05, 2004 66.55 66.61 66.30 66.45 115,597 +0.07(+0.11%)
Jan 02, 2004 66.86 66.86 66.30 66.38 346,626 -0.48(-0.71%)
Dec 31, 2003 67.03 67.03 66.64 66.86 88,641 -0.11(-0.16%)
Dec 30, 2003 67.05 67.11 66.84 66.97 92,113 -0.26(-0.39%)
Dec 29, 2003 67.51 67.51 66.97 67.23 136,269 -0.13(-0.20%)
Dec 26, 2003 67.59 67.59 67.24 67.36 29,106 +0.02(+0.03%)
Dec 24, 2003 67.24 67.34 66.97 67.34 49,116 +0.40(+0.60%)
Dec 23, 2003 67.36 67.36 66.90 66.94 65,984 -0.39(-0.57%)
Dec 22, 2003 67.72 67.72 67.22 67.33 495,133 -0.13(-0.19%)
Dec 19, 2003 67.33 67.46 67.17 67.46 252,362 +0.04(+0.06%)
Dec 18, 2003 67.17 67.42 67.13 67.42 75,576 +0.39(+0.58%)
Dec 17, 2003 67.12 67.27 66.85 67.03 69,292 +0.15(+0.23%)
Dec 16, 2003 66.70 66.93 66.64 66.88 67,142 +0.15(+0.23%)
Dec 15, 2003 66.80 66.91 66.53 66.73 455,608 -0.15(-0.23%)
Dec 12, 2003 66.90 66.90 66.90 66.88 129,323 +0.18(+0.27%)
Dec 11, 2003 65.97 66.71 65.97 66.70 107,493 +0.31(+0.46%)
Dec 10, 2003 66.73 66.73 66.09 66.39 52,423 +0.15(+0.22%)
Dec 09, 2003 66.52 66.81 65.97 66.24 63,007 -0.21(-0.32%)
Dec 08, 2003 66.64 66.99 66.35 66.45 454,781 -0.42(-0.63%)
Dec 05, 2003 66.75 67.08 66.59 66.88 119,731 +0.61(+0.92%)
Dec 04, 2003 66.42 66.42 65.96 66.27 1,111,816 +0.05(+0.08%)
Dec 03, 2003 66.42 66.50 66.04 66.21 300,155 -0.11(-0.17%)
Dec 02, 2003 66.14 66.33 65.73 66.33 375,897 +0.22(+0.33%)
Dec 01, 2003 65.88 66.13 65.82 66.11 300,982 -0.44(-0.66%)
Nov 28, 2003 66.91 66.91 66.52 66.55 54,408 -0.33(-0.50%)
Nov 26, 2003 67.22 67.22 66.88 66.88 31,255 -0.25(-0.38%)
Nov 25, 2003 66.82 67.17 66.82 67.14 47,958 +0.32(+0.48%)
Nov 24, 2003 66.76 67.04 66.76 66.82 48,785 -0.45(-0.67%)
Nov 21, 2003 67.05 67.30 67.05 67.27 54,904 +0.22(+0.33%)
Nov 20, 2003 67.12 67.22 66.87 67.05 66,976 +0.27(+0.41%)
Nov 19, 2003 67.18 67.39 66.76 66.78 720,539 -0.54(-0.81%)
Nov 18, 2003 67.00 67.06 66.81 67.32 47,628 +0.15(+0.22%)
Nov 17, 2003 67.19 67.21 66.99 67.17 257,323 +0.28(+0.42%)
Nov 14, 2003 66.52 66.93 66.52 66.90 532,507 +0.36(+0.55%)
Nov 13, 2003 66.15 66.73 66.15 66.53 102,532 +0.62(+0.94%)
Nov 12, 2003 65.97 65.97 65.83 65.91 125,850 +0.04(+0.06%)
Nov 11, 2003 65.76 65.90 65.50 65.87 53,250 +0.28(+0.43%)
Nov 10, 2003 65.88 65.93 65.64 65.59 129,323 -0.19(-0.29%)
Nov 07, 2003 65.65 65.83 65.65 65.78 118,243 +0.13(+0.19%)
Nov 06, 2003 66.00 66.03 65.65 65.66 83,018 -0.36(-0.55%)
Nov 05, 2003 66.36 66.36 66.02 66.02 84,175 -0.26(-0.39%)
Nov 04, 2003 66.36 66.36 66.23 66.28 135,958 +0.01(+0.02%)
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.