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

113.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 85.30 85.31 85.10 85.17 1,200,573 -0.08(-0.09%)
Jun 27, 2014 85.35 85.42 85.25 85.25 1,021,290 -0.01(-0.02%)
Jun 26, 2014 85.15 85.35 85.15 85.26 978,331 +0.16(+0.18%)
Jun 25, 2014 85.29 85.29 85.08 85.10 1,158,170 +0.09(+0.10%)
Jun 24, 2014 84.90 85.02 84.69 85.02 1,088,905 +0.36(+0.42%)
Jun 23, 2014 84.77 84.82 84.62 84.66 1,166,875 -0.01(-0.01%)
Jun 20, 2014 84.44 84.70 84.40 84.67 1,613,010 +0.16(+0.19%)
Jun 19, 2014 84.90 84.91 84.42 84.50 855,173 -0.30(-0.35%)
Jun 18, 2014 84.51 84.80 84.39 84.80 1,108,116 +0.49(+0.58%)
Jun 17, 2014 84.53 84.54 84.31 84.32 847,379 -0.29(-0.34%)
Jun 16, 2014 84.55 84.71 84.54 84.60 1,025,476 -0.01(-0.01%)
Jun 13, 2014 84.36 84.69 84.32 84.61 664,770 -0.01(-0.02%)
Jun 12, 2014 84.40 84.69 84.31 84.62 1,350,060 +0.27(+0.32%)
Jun 11, 2014 84.35 84.47 84.29 84.35 710,609 +0.06(+0.08%)
Jun 10, 2014 84.32 84.37 84.27 84.29 1,062,540 -0.33(-0.39%)
Jun 06, 2014 84.58 84.81 84.53 84.62 1,558,133 +0.18(+0.21%)
Jun 05, 2014 84.30 84.52 84.20 84.44 1,121,608 +0.18(+0.21%)
Jun 04, 2014 84.42 84.43 84.25 84.26 1,769,390 -0.04(-0.05%)
Jun 03, 2014 84.60 84.62 84.30 84.30 2,004,032 -0.39(-0.46%)
Jun 02, 2014 84.90 85.04 84.66 84.69 3,714,499 -0.47(-0.56%)
May 30, 2014 85.08 85.23 84.98 85.16 1,468,047 +0.01(+0.02%)
May 29, 2014 85.35 85.55 85.15 85.15 1,861,633 -0.25(-0.29%)
May 28, 2014 85.10 85.40 85.10 85.40 2,009,277 +0.41(+0.48%)
May 27, 2014 84.78 84.99 84.61 84.99 1,492,308 +0.30(+0.35%)
May 23, 2014 84.70 84.69 84.69 84.69 817,990 +0.17(+0.20%)
May 22, 2014 84.63 84.65 84.51 84.52 681,492 -0.11(-0.13%)
May 21, 2014 84.58 84.66 84.51 84.63 1,962,025 -0.16(-0.18%)
May 20, 2014 84.71 84.97 84.71 84.78 1,685,204 +0.00(+0.00%)
May 19, 2014 84.99 85.07 84.72 84.78 1,020,469 -0.08(-0.09%)
May 16, 2014 84.81 84.99 84.79 84.86 1,153,031 -0.10(-0.12%)
May 15, 2014 84.95 85.14 84.81 84.96 1,060,422 +0.15(+0.18%)
May 14, 2014 84.64 84.90 84.62 84.81 1,908,449 +0.42(+0.50%)
May 13, 2014 84.28 84.40 84.24 84.39 1,350,401 +0.31(+0.37%)
May 12, 2014 84.11 84.17 84.01 84.08 2,295,098 -0.21(-0.25%)
May 09, 2014 84.27 84.37 84.19 84.29 1,612,226 -0.09(-0.11%)
May 08, 2014 84.44 84.62 84.29 84.39 4,706,050 +0.02(+0.03%)
May 07, 2014 84.37 84.44 84.24 84.36 2,624,860 +0.01(+0.02%)
May 06, 2014 84.32 84.42 84.29 84.35 1,054,798 +0.14(+0.17%)
May 05, 2014 84.39 84.48 84.20 84.21 2,639,735 -0.21(-0.25%)
May 02, 2014 84.06 84.51 83.99 84.42 1,211,522 +0.18(+0.21%)
May 01, 2014 83.94 84.26 83.90 84.24 3,080,744 +0.35(+0.42%)
Apr 30, 2014 83.76 83.98 83.63 83.89 2,990,177 +0.23(+0.28%)
Apr 29, 2014 83.51 83.69 83.50 83.66 1,914,621 +0.01(+0.02%)
Apr 28, 2014 83.74 83.84 83.57 83.64 1,430,174 -0.10(-0.12%)
Apr 25, 2014 83.81 83.98 83.74 83.74 1,480,915 -0.01(-0.02%)
Apr 24, 2014 83.60 83.79 83.57 83.76 1,635,138 +0.01(+0.02%)
Apr 23, 2014 83.62 83.79 83.61 83.74 2,505,348 +0.18(+0.22%)
Apr 22, 2014 83.39 83.60 83.36 83.56 1,950,602 +0.04(+0.05%)
Apr 21, 2014 83.58 83.64 83.44 83.51 919,035 +0.11(+0.14%)
Apr 17, 2014 83.87 83.40 83.40 83.40 2,127,353 -0.48(-0.58%)
Apr 16, 2014 83.62 83.89 83.61 83.88 1,346,897 +0.04(+0.04%)
Apr 15, 2014 83.67 83.95 83.62 83.85 1,623,184 +0.18(+0.21%)
Apr 14, 2014 83.68 83.73 83.57 83.67 1,279,598 +0.06(+0.07%)
Apr 11, 2014 83.78 83.78 83.61 83.61 1,772,082 +0.06(+0.07%)
Apr 10, 2014 83.42 83.81 83.35 83.56 1,973,582 +0.11(+0.14%)
Apr 09, 2014 83.21 83.49 83.17 83.44 2,359,905 +0.07(+0.09%)
Apr 08, 2014 83.15 83.37 83.09 83.37 1,398,015 +0.22(+0.26%)
Apr 07, 2014 83.07 83.22 83.05 83.15 1,442,913 +0.20(+0.24%)
Apr 04, 2014 82.89 83.10 82.88 82.95 1,394,197 +0.33(+0.40%)
Apr 03, 2014 82.54 82.72 82.54 82.63 1,425,501 +0.16(+0.19%)
Apr 02, 2014 82.42 82.55 82.42 82.47 1,741,928 -0.11(-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.