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 (%)
Jun 30, 2009 60.54 60.73 60.20 60.64 1,600,197 -0.02(-0.03%)
Jun 29, 2009 60.77 60.80 60.56 60.66 1,369,999 -0.07(-0.11%)
Jun 26, 2009 60.76 60.77 60.49 60.72 1,528,014 +0.03(+0.05%)
Jun 25, 2009 60.24 60.72 60.21 60.69 1,023,445 +0.47(+0.78%)
Jun 24, 2009 60.35 60.64 60.14 60.22 1,646,412 -0.10(-0.16%)
Jun 23, 2009 60.12 60.32 59.89 60.32 1,349,982 +0.48(+0.81%)
Jun 22, 2009 59.85 60.05 59.66 59.83 1,453,192 +0.22(+0.37%)
Jun 19, 2009 59.19 59.80 59.07 59.62 2,307,568 +0.45(+0.76%)
Jun 18, 2009 59.69 59.69 59.08 59.17 2,254,833 -0.76(-1.27%)
Jun 17, 2009 59.74 60.09 59.62 59.93 1,770,949 +0.07(+0.12%)
Jun 16, 2009 60.08 60.29 59.52 59.86 1,653,818 -0.04(-0.06%)
Jun 15, 2009 59.86 60.12 59.57 59.89 1,337,773 +0.02(+0.03%)
Jun 12, 2009 59.57 60.01 59.44 59.88 1,413,139 +0.44(+0.74%)
Jun 11, 2009 59.47 59.65 59.10 59.43 1,567,613 +0.21(+0.35%)
Jun 10, 2009 59.22 59.70 59.05 59.23 2,524,236 -0.18(-0.30%)
Jun 09, 2009 58.96 59.45 58.87 59.40 1,338,619 +0.45(+0.76%)
Jun 08, 2009 59.14 59.22 58.96 58.96 1,463,477 -0.12(-0.20%)
Jun 05, 2009 59.30 59.34 58.78 59.08 1,875,109 -0.31(-0.53%)
Jun 04, 2009 59.74 59.74 59.27 59.39 1,834,822 -0.26(-0.44%)
Jun 03, 2009 59.45 59.88 59.40 59.65 1,912,063 +0.30(+0.51%)
Jun 02, 2009 59.05 59.60 59.05 59.35 3,113,789 +0.44(+0.74%)
Jun 01, 2009 59.17 59.29 58.72 58.91 2,041,280 -0.31(-0.53%)
May 29, 2009 58.57 59.31 58.35 59.23 2,117,326 +0.86(+1.47%)
May 28, 2009 58.39 58.56 58.07 58.37 1,793,614 +0.22(+0.37%)
May 27, 2009 58.66 58.83 58.04 58.15 2,351,777 -0.41(-0.69%)
May 26, 2009 58.65 58.69 58.38 58.56 1,746,502 -0.02(-0.04%)
May 22, 2009 58.52 58.66 58.41 58.58 1,769,582 -0.08(-0.13%)
May 21, 2009 59.49 59.49 58.47 58.66 2,548,250 -0.60(-1.02%)
May 20, 2009 59.01 59.34 58.85 59.27 2,189,836 +0.34(+0.57%)
May 19, 2009 58.60 58.93 58.47 58.93 2,259,923 +0.24(+0.40%)
May 18, 2009 59.01 59.06 58.61 58.69 2,083,302 -0.08(-0.14%)
May 15, 2009 58.79 58.82 58.47 58.78 1,696,564 -0.01(-0.02%)
May 14, 2009 58.76 59.04 58.46 58.79 1,840,006 +0.13(+0.23%)
May 13, 2009 58.88 58.98 58.61 58.65 2,671,401 -0.11(-0.19%)
May 12, 2009 58.65 58.89 58.57 58.76 1,775,800 +0.16(+0.28%)
May 11, 2009 58.57 58.65 58.21 58.60 1,728,425 +0.18(+0.30%)
May 08, 2009 58.06 58.56 58.18 58.42 2,171,638 +0.37(+0.64%)
May 07, 2009 58.39 58.78 58.05 58.06 2,948,475 -0.56(-0.96%)
May 06, 2009 58.45 58.68 58.25 58.62 3,002,408 +0.26(+0.45%)
May 05, 2009 58.23 58.43 58.05 58.36 1,668,480 +0.19(+0.32%)
May 04, 2009 58.11 58.17 57.81 58.17 1,627,851 +0.14(+0.24%)
May 01, 2009 57.80 58.07 57.72 58.03 1,957,776 -0.14(-0.24%)
Apr 30, 2009 58.23 58.29 57.95 58.17 1,868,287 -0.04(-0.06%)
Apr 29, 2009 58.27 58.50 57.94 58.21 1,802,369 +0.28(+0.48%)
Apr 28, 2009 58.21 58.29 57.90 57.93 2,427,952 -0.19(-0.32%)
Apr 27, 2009 58.15 58.26 57.84 58.12 1,986,978 -0.07(-0.12%)
Apr 24, 2009 58.07 58.34 57.97 58.19 2,549,059 +0.13(+0.22%)
Apr 23, 2009 58.20 58.27 57.81 58.06 2,154,276 -0.05(-0.08%)
Apr 22, 2009 58.13 58.23 57.89 58.11 2,946,417 -0.10(-0.18%)
Apr 21, 2009 58.20 58.31 57.86 58.21 2,411,254 +0.14(+0.24%)
Apr 20, 2009 58.65 58.65 57.59 58.07 3,167,406 -0.32(-0.55%)
Apr 17, 2009 58.46 58.62 58.08 58.39 2,845,180 -0.07(-0.12%)
Apr 16, 2009 58.17 58.47 58.07 58.47 2,917,908 +0.25(+0.43%)
Apr 15, 2009 57.89 58.22 57.59 58.22 3,179,107 +0.45(+0.77%)
Apr 14, 2009 57.71 57.80 57.39 57.77 2,790,109 +0.15(+0.26%)
Apr 13, 2009 57.23 57.66 57.04 57.62 2,615,624 +0.55(+0.96%)
Apr 09, 2009 56.63 57.23 56.60 57.07 2,306,929 +0.38(+0.67%)
Apr 08, 2009 56.38 56.71 56.22 56.69 1,878,451 +0.56(+1.00%)
Apr 07, 2009 56.12 56.20 55.92 56.13 2,059,190 -0.02(-0.04%)
Apr 06, 2009 56.31 56.33 56.06 56.15 1,507,546 -0.03(-0.05%)
Apr 03, 2009 56.53 56.63 56.13 56.18 2,248,078 -0.35(-0.62%)
Apr 02, 2009 56.68 56.82 56.39 56.53 2,040,142 +0.02(+0.03%)
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.