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, 2006 56.55 56.86 56.47 56.86 106,452 +0.31(+0.55%)
Jun 29, 2006 56.41 56.55 56.32 56.55 117,370 +0.30(+0.53%)
Jun 28, 2006 56.28 56.47 56.25 56.25 166,320 -0.13(-0.22%)
Jun 27, 2006 56.45 56.55 56.27 56.38 874,002 -0.09(-0.16%)
Jun 26, 2006 56.51 56.51 56.36 56.47 98,263 +0.00(+0.00%)
Jun 23, 2006 56.59 56.60 56.42 56.47 114,095 -0.09(-0.17%)
Jun 22, 2006 56.71 56.71 56.52 56.56 157,404 -0.13(-0.23%)
Jun 21, 2006 56.77 56.81 56.68 56.69 87,345 -0.07(-0.13%)
Jun 20, 2006 56.74 56.80 56.69 56.76 97,354 -0.04(-0.08%)
Jun 19, 2006 56.82 56.86 56.73 56.81 138,661 -0.07(-0.13%)
Jun 16, 2006 57.03 57.06 56.77 56.88 179,240 -0.08(-0.14%)
Jun 15, 2006 56.94 57.09 56.88 56.95 144,484 -0.12(-0.20%)
Jun 14, 2006 57.16 57.24 57.01 57.07 121,192 -0.25(-0.43%)
Jun 13, 2006 57.32 57.38 57.21 57.32 196,163 +0.06(+0.11%)
Jun 12, 2006 57.36 57.38 57.23 57.26 138,115 -0.15(-0.27%)
Jun 09, 2006 57.32 57.42 57.30 57.41 122,829 +0.06(+0.11%)
Jun 08, 2006 57.32 57.46 57.18 57.35 139,389 +0.19(+0.33%)
Jun 07, 2006 57.22 57.30 57.11 57.16 149,579 -0.15(-0.27%)
Jun 06, 2006 57.29 57.34 57.19 57.32 211,267 +0.13(+0.22%)
Jun 05, 2006 57.29 57.37 57.19 57.19 143,938 -0.18(-0.31%)
Jun 02, 2006 57.21 57.40 57.18 57.37 115,005 +0.36(+0.63%)
Jun 01, 2006 56.94 57.06 56.86 57.01 186,337 -0.14(-0.24%)
May 31, 2006 57.36 57.37 57.07 57.15 237,471 -0.11(-0.19%)
May 30, 2006 57.37 57.38 57.23 57.26 270,589 -0.13(-0.22%)
May 26, 2006 57.40 57.47 57.33 57.38 148,851 +0.01(+0.01%)
May 25, 2006 57.48 57.49 57.32 57.38 154,128 -0.08(-0.13%)
May 24, 2006 57.48 57.58 57.27 57.45 219,456 +0.06(+0.11%)
May 23, 2006 57.26 57.42 57.26 57.39 107,726 -0.04(-0.07%)
May 22, 2006 57.48 57.69 57.36 57.43 129,744 +0.03(+0.06%)
May 19, 2006 57.34 57.50 57.31 57.40 124,649 -0.03(-0.05%)
May 18, 2006 57.10 57.43 57.10 57.43 125,377 +0.36(+0.64%)
May 17, 2006 57.06 57.09 56.77 57.06 232,739 -0.18(-0.32%)
May 16, 2006 57.04 57.26 57.04 57.25 192,160 +0.21(+0.37%)
May 15, 2006 56.89 57.10 56.89 57.04 124,649 +0.05(+0.09%)
May 12, 2006 57.04 57.08 56.88 56.99 202,350 -0.14(-0.25%)
May 11, 2006 57.15 57.17 57.04 57.13 147,213 -0.10(-0.17%)
May 10, 2006 57.16 57.37 57.15 57.23 139,389 +0.04(+0.07%)
May 09, 2006 57.10 57.22 57.10 57.19 197,073 +0.02(+0.04%)
May 08, 2006 57.19 57.23 57.08 57.17 158,496 +0.07(+0.13%)
May 05, 2006 57.15 57.21 57.08 57.10 132,292 +0.07(+0.12%)
May 04, 2006 57.10 57.10 56.90 57.03 158,132 -0.02(-0.04%)
May 03, 2006 56.97 57.14 56.91 57.05 156,312 +0.00(+0.00%)
May 02, 2006 56.95 57.15 56.95 57.05 139,389 +0.09(+0.15%)
May 01, 2006 57.16 57.23 56.94 56.97 132,474 -0.54(-0.95%)
Apr 28, 2006 57.47 57.53 57.39 57.51 163,227 +0.13(+0.23%)
Apr 27, 2006 57.26 57.56 57.20 57.38 135,203 +0.10(+0.18%)
Apr 26, 2006 57.30 57.34 57.19 57.27 314,990 -0.07(-0.12%)
Apr 25, 2006 57.62 57.62 57.30 57.34 169,414 -0.27(-0.48%)
Apr 24, 2006 57.53 57.69 57.47 57.61 149,579 +0.12(+0.20%)
Apr 21, 2006 57.50 57.53 57.35 57.50 153,218 +0.11(+0.19%)
Apr 20, 2006 57.44 57.46 57.32 57.39 115,369 -0.03(-0.05%)
Apr 19, 2006 57.34 57.42 57.30 57.42 158,678 -0.04(-0.07%)
Apr 18, 2006 57.32 57.48 57.26 57.45 139,571 +0.23(+0.40%)
Apr 17, 2006 57.12 57.34 56.83 57.22 200,713 -0.01(-0.02%)
Apr 13, 2006 57.34 57.32 57.04 57.23 182,880 -0.11(-0.19%)
Apr 12, 2006 57.53 57.69 57.26 57.34 252,392 -0.18(-0.32%)
Apr 11, 2006 57.43 57.61 57.38 57.53 184,699 +0.16(+0.29%)
Apr 10, 2006 57.51 57.56 57.29 57.36 544,090 -0.13(-0.22%)
Apr 07, 2006 57.60 57.63 57.35 57.49 145,758 -0.23(-0.39%)
Apr 06, 2006 57.81 57.81 57.62 57.71 149,943 -0.21(-0.36%)
Apr 05, 2006 57.94 57.97 57.76 57.92 145,940 +0.19(+0.33%)
Apr 04, 2006 57.77 57.87 57.60 57.73 151,035 +0.00(+0.00%)
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.