Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 70.23 70.25 69.84 70.20 1,575,113 +0.10(+0.15%)
Jun 29, 2011 70.24 70.33 69.99 70.10 1,633,424 -0.16(-0.23%)
Jun 28, 2011 70.59 70.64 70.20 70.26 1,354,406 -0.49(-0.69%)
Jun 27, 2011 71.00 71.02 70.70 70.75 1,561,088 -0.23(-0.32%)
Jun 24, 2011 70.95 71.11 70.88 70.98 1,124,635 +0.04(+0.05%)
Jun 23, 2011 70.79 71.03 70.75 70.94 1,248,800 +0.18(+0.26%)
Jun 22, 2011 70.81 70.82 70.56 70.75 1,103,105 +0.10(+0.14%)
Jun 21, 2011 70.66 70.79 70.53 70.66 1,086,868 -0.02(-0.03%)
Jun 20, 2011 70.63 70.70 70.54 70.68 971,599 +0.01(+0.02%)
Jun 17, 2011 70.61 70.79 70.60 70.66 872,340 +0.03(+0.04%)
Jun 16, 2011 70.75 70.81 70.58 70.64 1,571,910 -0.13(-0.19%)
Jun 15, 2011 70.34 70.79 70.31 70.77 1,606,522 +0.39(+0.55%)
Jun 14, 2011 70.38 70.47 70.31 70.38 1,082,657 -0.21(-0.30%)
Jun 13, 2011 70.49 70.67 70.42 70.59 1,425,776 +0.08(+0.11%)
Jun 10, 2011 70.64 70.75 70.45 70.52 2,163,786 -0.08(-0.12%)
Jun 09, 2011 70.85 70.91 70.47 70.60 2,126,748 -0.19(-0.27%)
Jun 08, 2011 70.77 70.90 70.70 70.79 706,861 +0.04(+0.06%)
Jun 07, 2011 70.45 70.77 70.42 70.75 635,899 +0.24(+0.34%)
Jun 06, 2011 70.45 70.62 70.40 70.51 698,784 -0.12(-0.17%)
Jun 03, 2011 70.77 70.91 70.45 70.63 1,074,108 +0.10(+0.14%)
May 24, 2011 70.39 70.60 70.36 70.53 929,828 +0.09(+0.13%)
May 23, 2011 70.67 70.71 70.42 70.44 1,848,555 -0.04(-0.06%)
May 20, 2011 70.46 70.54 70.36 70.48 922,194 -0.05(-0.07%)
May 19, 2011 70.22 70.55 70.17 70.53 678,358 +0.12(+0.17%)
May 18, 2011 70.64 70.71 70.40 70.41 752,356 -0.18(-0.25%)
May 17, 2011 70.52 70.71 70.48 70.59 1,933,498 +0.10(+0.14%)
May 16, 2011 70.25 70.53 70.23 70.50 968,348 +0.20(+0.29%)
May 13, 2011 70.25 70.44 70.20 70.29 1,673,741 +0.21(+0.30%)
May 12, 2011 70.21 70.29 69.96 70.08 937,062 -0.17(-0.24%)
May 11, 2011 70.13 70.34 70.05 70.25 848,605 +0.11(+0.16%)
May 10, 2011 70.36 70.38 70.10 70.13 1,534,910 -0.29(-0.41%)
May 09, 2011 70.36 70.48 70.31 70.42 763,970 +0.07(+0.10%)
May 06, 2011 70.20 70.50 70.12 70.35 1,349,747 +0.00(+0.00%)
May 05, 2011 70.17 70.41 70.17 70.35 1,214,999 +0.24(+0.34%)
May 04, 2011 70.14 70.22 70.05 70.11 1,134,722 +0.10(+0.15%)
May 03, 2011 70.06 70.10 69.91 70.01 1,041,438 -0.03(-0.05%)
May 02, 2011 70.03 70.06 70.03 70.04 2,788,983 +0.16(+0.23%)
Apr 29, 2011 69.70 69.88 69.68 69.88 1,195,652 +0.13(+0.19%)
Apr 28, 2011 69.55 69.76 69.48 69.74 804,199 +0.22(+0.32%)
Apr 27, 2011 69.48 69.58 69.38 69.52 1,131,978 -0.09(-0.13%)
Apr 26, 2011 69.34 69.63 69.33 69.61 1,507,567 +0.32(+0.47%)
Apr 25, 2011 69.20 69.33 69.16 69.29 1,086,048 +0.07(+0.10%)
Apr 21, 2011 69.19 69.39 69.11 69.22 987,744 +0.06(+0.09%)
Apr 20, 2011 69.21 69.22 69.08 69.15 814,669 +0.03(+0.05%)
Apr 19, 2011 69.07 69.22 69.00 69.12 738,838 +0.15(+0.21%)
Apr 18, 2011 68.83 69.05 68.67 68.98 1,300,737 +0.09(+0.14%)
Apr 15, 2011 68.78 68.95 68.78 68.88 1,047,387 +0.36(+0.53%)
Apr 14, 2011 68.79 68.79 68.48 68.52 1,701,628 -0.17(-0.25%)
Apr 13, 2011 68.47 68.74 68.47 68.69 1,065,067 +0.12(+0.18%)
Apr 12, 2011 68.59 68.68 68.47 68.57 988,219 +0.24(+0.35%)
Apr 11, 2011 68.25 68.43 68.25 68.33 1,055,137 +0.01(+0.01%)
Apr 08, 2011 68.31 68.46 68.25 68.33 904,618 -0.04(-0.06%)
Apr 07, 2011 68.50 68.53 68.31 68.36 1,013,901 -0.10(-0.15%)
Apr 06, 2011 68.67 68.67 68.43 68.47 1,981,326 -0.22(-0.32%)
Apr 05, 2011 68.70 68.70 68.47 68.69 3,006,544 +0.04(+0.06%)
Apr 04, 2011 68.50 68.72 68.50 68.65 1,212,954 +0.16(+0.23%)
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.