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

113.30 +0.05 (+0.04%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 85.97 86.19 85.96 86.14 4,898,771 +0.44(+0.52%)
Jul 30, 2015 85.71 85.82 85.59 85.70 2,914,249 +0.04(+0.05%)
Jul 29, 2015 85.68 85.75 85.53 85.65 2,119,523 -0.07(-0.09%)
Jul 28, 2015 85.61 85.75 85.51 85.73 3,721,277 -0.07(-0.08%)
Jul 27, 2015 85.83 86.02 85.74 85.79 6,532,809 +0.01(+0.01%)
Jul 24, 2015 85.97 85.97 85.64 85.79 3,653,188 -0.04(-0.04%)
Jul 23, 2015 85.54 85.90 85.44 85.82 2,711,612 +0.25(+0.29%)
Jul 22, 2015 85.45 85.70 85.40 85.57 1,746,320 +0.11(+0.13%)
Jul 21, 2015 85.15 85.50 85.14 85.46 3,364,302 +0.18(+0.21%)
Jul 20, 2015 85.33 85.48 85.25 85.28 3,789,626 -0.20(-0.23%)
Jul 17, 2015 85.43 85.60 85.43 85.48 3,063,530 +0.06(+0.07%)
Jul 16, 2015 85.17 85.48 85.08 85.42 2,750,772 +0.13(+0.16%)
Jul 15, 2015 85.04 85.42 84.97 85.29 2,598,372 +0.22(+0.26%)
Jul 14, 2015 85.05 85.14 84.89 85.07 5,894,573 +0.07(+0.09%)
Jul 13, 2015 84.83 85.20 84.83 85.00 4,249,288 -0.19(-0.22%)
Jul 10, 2015 85.25 85.41 85.00 85.18 3,700,769 -0.55(-0.64%)
Jul 09, 2015 86.00 86.03 85.68 85.73 1,928,413 -0.57(-0.66%)
Jul 08, 2015 86.26 86.41 86.05 86.30 4,714,599 +0.12(+0.14%)
Jul 07, 2015 86.36 86.52 86.08 86.18 4,899,510 +0.36(+0.41%)
Jul 06, 2015 85.79 85.94 85.58 85.82 6,544,113 +0.34(+0.40%)
Jul 02, 2015 85.37 85.48 85.48 85.48 2,662,157 +0.33(+0.38%)
Jul 01, 2015 85.17 85.36 85.16 85.16 5,522,505 -0.27(-0.32%)
Jun 30, 2015 85.40 85.77 85.34 85.43 3,614,677 -0.16(-0.19%)
Jun 29, 2015 85.06 85.71 85.01 85.59 8,053,633 +0.74(+0.87%)
Jun 26, 2015 84.92 85.00 84.70 84.86 3,095,050 -0.39(-0.46%)
Jun 25, 2015 85.25 85.37 85.09 85.25 3,477,782 -0.14(-0.16%)
Jun 24, 2015 85.23 85.43 85.12 85.39 3,440,561 +0.24(+0.28%)
Jun 23, 2015 84.97 85.37 84.97 85.15 1,677,874 -0.19(-0.22%)
Jun 22, 2015 85.71 85.82 85.30 85.34 3,450,942 -0.68(-0.79%)
Jun 19, 2015 85.81 86.10 85.68 86.02 6,927,782 +0.46(+0.53%)
Jun 18, 2015 85.53 85.64 85.29 85.56 2,510,066 -0.16(-0.18%)
Jun 17, 2015 85.67 85.79 85.25 85.72 5,180,000 -0.01(-0.01%)
Jun 16, 2015 85.61 85.73 85.39 85.73 3,080,294 +0.21(+0.25%)
Jun 15, 2015 85.79 85.82 85.40 85.51 2,475,470 -0.01(-0.02%)
Jun 12, 2015 85.46 85.88 85.44 85.53 3,302,213 -0.15(-0.17%)
Jun 11, 2015 85.30 85.68 85.11 85.68 3,471,126 +0.75(+0.89%)
Jun 10, 2015 85.03 85.11 84.85 84.92 2,654,311 -0.23(-0.27%)
Jun 09, 2015 85.40 85.40 85.08 85.15 8,333,096 -0.38(-0.45%)
Jun 08, 2015 85.70 85.79 85.54 85.54 2,886,631 -0.06(-0.07%)
Jun 05, 2015 85.57 85.79 85.27 85.59 7,515,477 -0.44(-0.51%)
Jun 04, 2015 85.73 86.13 85.73 86.03 3,859,186 +0.44(+0.52%)
Jun 03, 2015 85.96 85.96 85.42 85.59 4,480,605 -0.55(-0.64%)
Jun 02, 2015 86.28 86.37 86.07 86.14 9,596,683 -0.44(-0.51%)
Jun 01, 2015 87.01 87.11 86.54 86.58 7,200,359 -0.49(-0.56%)
May 29, 2015 87.24 87.29 86.97 87.07 3,865,502 +0.04(+0.04%)
May 28, 2015 87.19 87.23 87.01 87.03 3,940,403 -0.18(-0.21%)
May 27, 2015 87.14 87.28 86.94 87.22 3,100,536 +0.09(+0.10%)
May 26, 2015 86.77 87.17 86.77 87.13 3,032,183 +0.38(+0.44%)
May 22, 2015 86.74 86.75 86.75 86.75 3,882,713 -0.06(-0.07%)
May 21, 2015 86.54 86.83 86.45 86.81 2,182,625 +0.41(+0.48%)
May 20, 2015 86.42 86.64 86.22 86.39 3,567,969 +0.10(+0.12%)
May 19, 2015 86.36 86.73 86.28 86.29 4,838,916 -0.46(-0.53%)
May 18, 2015 87.10 87.23 86.69 86.76 3,831,084 -0.67(-0.77%)
May 15, 2015 87.03 87.48 86.95 87.43 2,521,720 +0.60(+0.70%)
May 14, 2015 86.69 86.98 86.59 86.82 4,202,996 +0.29(+0.34%)
May 13, 2015 87.03 87.08 86.50 86.53 4,432,991 -0.08(-0.09%)
May 12, 2015 86.47 86.86 86.28 86.61 5,076,210 -0.13(-0.14%)
May 11, 2015 87.32 87.35 86.64 86.73 5,274,022 -0.88(-1.01%)
May 08, 2015 87.68 87.78 87.48 87.62 7,326,266 +0.50(+0.57%)
May 07, 2015 86.88 87.18 86.77 87.12 4,945,870 +0.35(+0.40%)
May 06, 2015 87.09 87.09 86.64 86.77 2,860,472 -0.38(-0.43%)
May 05, 2015 87.34 87.38 86.91 87.15 4,492,445 -0.15(-0.17%)
May 04, 2015 87.62 87.72 87.29 87.29 3,653,323 -0.28(-0.32%)
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.