Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 91.67 91.93 91.58 91.92 4,715,861 +0.75(+0.82%)
Jan 29, 2015 91.16 91.28 91.03 91.17 2,256,820 -0.22(-0.24%)
Jan 28, 2015 90.81 91.51 90.79 91.39 1,843,572 +0.62(+0.68%)
Jan 27, 2015 91.02 91.13 90.67 90.77 1,708,963 +0.07(+0.07%)
Jan 26, 2015 90.78 90.87 90.52 90.71 3,164,502 -0.02(-0.02%)
Jan 23, 2015 90.59 90.82 90.55 90.73 1,935,815 +0.53(+0.58%)
Jan 22, 2015 90.43 90.49 89.96 90.20 2,612,549 -0.04(-0.05%)
Jan 21, 2015 90.58 90.60 90.02 90.25 2,531,152 -0.04(-0.04%)
Jan 20, 2015 90.30 90.56 90.25 90.28 2,222,150 +0.21(+0.23%)
Jan 16, 2015 90.30 90.45 89.95 90.07 1,782,468 -0.50(-0.56%)
Jan 15, 2015 90.17 90.72 90.11 90.58 2,926,424 +0.47(+0.52%)
Jan 14, 2015 90.30 90.39 90.04 90.11 3,311,423 +0.16(+0.17%)
Jan 13, 2015 89.87 89.99 89.71 89.96 1,978,948 +0.08(+0.09%)
Jan 12, 2015 89.73 89.92 89.68 89.87 2,625,403 +0.17(+0.19%)
Jan 09, 2015 89.35 89.79 89.33 89.70 2,062,680 +0.24(+0.27%)
Jan 08, 2015 89.52 89.53 89.31 89.47 2,907,011 -0.29(-0.32%)
Jan 07, 2015 89.51 89.81 89.41 89.76 2,205,713 +0.12(+0.13%)
Jan 06, 2015 89.52 89.90 89.38 89.64 7,161,222 +0.36(+0.41%)
Jan 05, 2015 89.18 89.54 89.10 89.27 4,338,282 +0.36(+0.41%)
Jan 02, 2015 88.74 89.21 88.70 88.91 3,401,240 +0.31(+0.35%)
Dec 31, 2014 88.72 88.60 88.60 88.60 1,659,649 +0.06(+0.07%)
Dec 30, 2014 88.70 88.83 88.52 88.54 1,417,832 +0.07(+0.08%)
Dec 29, 2014 88.49 88.61 88.38 88.46 1,113,488 +0.17(+0.19%)
Dec 26, 2014 88.37 88.39 88.19 88.29 672,646 +0.07(+0.08%)
Dec 24, 2014 87.93 88.23 88.23 88.23 628,332 +0.28(+0.32%)
Dec 23, 2014 88.50 88.51 87.88 87.94 1,737,475 -0.67(-0.76%)
Dec 22, 2014 88.47 88.65 88.30 88.62 2,718,214 +0.28(+0.32%)
Dec 19, 2014 88.19 88.40 88.08 88.34 1,470,924 -0.04(-0.05%)
Dec 18, 2014 88.24 88.43 87.97 88.38 2,779,426 +0.09(+0.10%)
Dec 17, 2014 88.44 88.71 88.15 88.29 2,534,246 +0.02(+0.03%)
Dec 16, 2014 88.31 88.50 88.16 88.27 2,757,554 -0.03(-0.03%)
Dec 15, 2014 88.05 88.42 87.95 88.30 5,836,337 +0.21(+0.24%)
Dec 12, 2014 88.17 88.52 88.05 88.09 4,672,886 +0.14(+0.16%)
Dec 11, 2014 88.09 88.16 87.82 87.95 2,588,757 -0.09(-0.10%)
Dec 10, 2014 88.04 88.25 88.00 88.04 4,019,168 -0.03(-0.03%)
Dec 09, 2014 88.15 88.25 87.98 88.07 1,851,395 +0.07(+0.08%)
Dec 08, 2014 87.71 88.10 87.62 88.00 2,489,342 +0.41(+0.47%)
Dec 05, 2014 87.87 87.91 87.54 87.58 1,511,778 -0.36(-0.41%)
Dec 04, 2014 87.77 88.05 87.74 87.94 3,261,041 +0.14(+0.16%)
Dec 03, 2014 87.77 87.93 87.72 87.80 6,964,903 +0.09(+0.10%)
Dec 02, 2014 88.01 88.02 87.71 87.71 2,021,987 -0.59(-0.67%)
Dec 01, 2014 88.65 88.71 88.02 88.31 8,148,928 -0.31(-0.35%)
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%)
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.