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, 2005 67.76 67.89 67.54 67.79 155,948 +0.24(+0.36%)
Jun 29, 2005 67.68 67.72 67.48 67.54 95,255 +0.04(+0.05%)
Jun 28, 2005 67.63 67.68 67.42 67.51 70,284 -0.21(-0.31%)
Jun 27, 2005 67.63 67.73 67.57 67.72 91,617 +0.10(+0.14%)
Jun 24, 2005 67.63 67.63 67.51 67.62 94,263 +0.17(+0.25%)
Jun 23, 2005 67.41 67.48 67.31 67.45 197,787 +0.04(+0.06%)
Jun 22, 2005 67.31 67.52 67.13 67.41 379,865 +0.48(+0.71%)
Jun 21, 2005 66.87 66.96 66.77 66.93 121,054 +0.22(+0.34%)
Jun 20, 2005 66.77 66.77 66.60 66.71 321,818 -0.08(-0.12%)
Jun 17, 2005 66.85 66.94 66.71 66.79 346,459 -0.01(-0.02%)
Jun 16, 2005 66.87 66.87 66.64 66.80 290,728 +0.07(+0.10%)
Jun 15, 2005 66.79 66.87 66.62 66.73 175,958 -0.13(-0.19%)
Jun 14, 2005 66.93 66.95 66.73 66.86 177,446 -0.07(-0.11%)
Jun 13, 2005 67.02 67.14 66.87 66.93 228,878 -0.16(-0.23%)
Jun 10, 2005 67.39 67.39 67.03 67.09 106,170 -0.30(-0.45%)
Jun 09, 2005 67.51 67.51 66.76 67.39 282,790 -0.13(-0.19%)
Jun 08, 2005 67.69 67.69 67.49 67.52 61,519 -0.14(-0.21%)
Jun 07, 2005 67.75 68.06 67.57 67.66 1,317,207 +0.14(+0.21%)
Jun 06, 2005 67.48 67.54 67.34 67.52 322,810 +0.19(+0.28%)
Jun 03, 2005 67.99 67.99 67.27 67.33 116,423 -0.36(-0.53%)
Jun 02, 2005 67.37 67.69 67.33 67.69 2,037,081 +0.26(+0.39%)
Jun 01, 2005 67.11 67.51 67.11 67.43 323,472 +0.20(+0.30%)
May 31, 2005 67.22 67.29 67.10 67.23 285,932 +0.29(+0.43%)
May 27, 2005 66.99 67.00 66.82 66.94 103,193 -0.01(-0.01%)
May 26, 2005 66.82 66.98 66.79 66.95 126,015 +0.02(+0.04%)
May 25, 2005 66.91 66.98 66.36 66.92 560,784 +0.01(+0.02%)
May 24, 2005 66.95 67.00 66.83 66.91 266,748 +0.15(+0.22%)
May 23, 2005 66.77 66.77 66.36 66.76 561,776 +0.28(+0.42%)
May 20, 2005 66.30 66.58 66.30 66.49 236,650 -0.02(-0.03%)
May 19, 2005 66.58 66.64 66.35 66.50 91,782 -0.10(-0.15%)
May 18, 2005 66.52 66.63 66.37 66.60 90,625 +0.24(+0.36%)
May 17, 2005 66.42 66.46 65.88 66.36 966,282 +0.04(+0.05%)
May 16, 2005 66.52 66.55 66.18 66.33 220,774 -0.10(-0.15%)
May 13, 2005 66.08 66.50 66.08 66.43 94,759 +0.37(+0.56%)
May 12, 2005 66.20 66.29 65.70 66.06 1,329,444 -0.21(-0.32%)
May 11, 2005 66.33 66.50 66.24 66.27 260,630 +0.06(+0.09%)
May 10, 2005 66.21 66.53 66.16 66.21 222,924 -0.01(-0.02%)
May 09, 2005 66.30 66.35 66.07 66.23 783,213 -0.23(-0.35%)
May 06, 2005 66.45 66.55 66.29 66.46 100,382 -0.36(-0.54%)
May 05, 2005 66.81 66.95 66.59 66.82 133,457 +0.10(+0.15%)
May 04, 2005 66.27 66.85 66.27 66.72 97,405 -0.15(-0.23%)
May 03, 2005 66.82 66.88 66.62 66.87 86,656 +0.04(+0.05%)
May 02, 2005 66.86 66.92 66.64 66.84 86,656 -0.24(-0.35%)
Apr 29, 2005 67.21 67.37 67.02 67.07 152,475 -0.24(-0.36%)
Apr 28, 2005 67.05 67.33 67.05 67.31 520,929 +0.28(+0.41%)
Apr 27, 2005 66.94 67.10 66.76 67.04 578,810 +0.33(+0.49%)
Apr 26, 2005 66.55 66.85 66.49 66.71 81,694 -0.11(-0.16%)
Apr 25, 2005 66.70 66.82 66.60 66.82 74,749 +0.16(+0.24%)
Apr 22, 2005 66.75 66.82 66.53 66.65 246,407 +0.31(+0.47%)
Apr 21, 2005 66.67 66.70 66.34 66.34 134,284 -0.35(-0.53%)
Apr 20, 2005 66.39 66.71 66.39 66.69 536,474 +0.04(+0.05%)
Apr 19, 2005 66.53 66.67 66.34 66.65 100,051 +0.28(+0.42%)
Apr 18, 2005 66.42 66.52 66.34 66.38 192,495 +0.01(+0.02%)
Apr 15, 2005 66.46 66.46 66.09 66.36 155,617 +0.30(+0.46%)
Apr 14, 2005 66.27 66.27 66.03 66.06 111,462 -0.24(-0.36%)
Apr 13, 2005 66.15 66.35 66.15 66.30 96,578 +0.16(+0.24%)
Apr 12, 2005 65.65 66.26 65.65 66.15 94,924 +0.27(+0.40%)
Apr 11, 2005 65.69 65.97 65.68 65.88 118,408 +0.18(+0.28%)
Apr 08, 2005 65.72 65.72 65.38 65.70 191,338 +0.21(+0.32%)
Apr 07, 2005 65.79 66.16 65.49 65.49 259,307 -0.33(-0.51%)
Apr 06, 2005 65.97 66.05 65.72 65.82 429,642 -0.04(-0.06%)
Apr 05, 2005 65.79 65.90 65.49 65.86 275,017 +0.20(+0.30%)
Apr 04, 2005 65.98 66.21 65.61 65.66 627,595 -0.41(-0.61%)
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.