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

104.73 -0.31 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 87.26 87.28 86.71 86.71 1,658,983 -0.22(-0.25%)
Aug 28, 2015 87.20 87.24 86.87 86.93 2,522,869 +0.16(+0.18%)
Aug 27, 2015 86.52 86.96 86.44 86.77 3,924,836 +0.08(+0.10%)
Aug 26, 2015 86.57 86.84 86.42 86.69 4,378,142 -0.05(-0.06%)
Aug 25, 2015 86.93 87.09 86.57 86.74 3,483,642 -0.44(-0.51%)
Aug 24, 2015 87.80 87.83 87.14 87.18 5,262,733 -0.24(-0.28%)
Aug 21, 2015 87.43 87.64 87.28 87.43 3,942,547 +0.02(+0.03%)
Aug 20, 2015 87.38 87.50 87.28 87.40 2,335,606 +0.05(+0.06%)
Aug 19, 2015 86.74 87.41 86.66 87.35 3,450,163 +0.42(+0.49%)
Aug 18, 2015 87.06 87.15 86.88 86.93 2,920,481 -0.33(-0.38%)
Aug 17, 2015 87.27 87.49 87.11 87.26 4,397,327 +0.28(+0.32%)
Aug 14, 2015 86.88 87.06 86.79 86.98 2,247,283 +0.08(+0.10%)
Aug 13, 2015 86.97 87.16 86.83 86.90 2,186,098 -0.30(-0.35%)
Aug 12, 2015 87.34 87.61 87.15 87.20 6,717,366 -0.14(-0.16%)
Aug 11, 2015 87.34 87.58 87.28 87.34 6,650,211 +0.36(+0.42%)
Aug 10, 2015 87.10 87.18 86.93 86.97 1,748,442 -0.35(-0.40%)
Aug 07, 2015 87.15 87.37 87.08 87.32 3,857,675 +0.30(+0.35%)
Aug 06, 2015 86.95 87.11 86.91 87.02 2,323,217 +0.17(+0.19%)
Aug 05, 2015 87.05 87.05 86.73 86.85 3,969,650 -0.34(-0.39%)
Aug 04, 2015 87.41 87.46 87.15 87.19 5,070,669 -0.44(-0.51%)
Aug 03, 2015 87.31 87.70 87.29 87.64 3,904,994 +0.20(+0.23%)
Jul 31, 2015 87.25 87.48 87.25 87.43 4,826,450 +0.45(+0.52%)
Jul 30, 2015 87.00 87.11 86.87 86.98 2,871,226 +0.05(+0.05%)
Jul 29, 2015 86.97 87.03 86.81 86.94 2,088,232 -0.08(-0.09%)
Jul 28, 2015 86.89 87.04 86.79 87.01 3,666,340 -0.07(-0.08%)
Jul 27, 2015 87.12 87.31 87.03 87.08 6,436,365 +0.01(+0.01%)
Jul 24, 2015 87.25 87.25 86.92 87.07 3,599,255 -0.04(-0.04%)
Jul 23, 2015 86.82 87.19 86.72 87.11 2,671,580 +0.26(+0.29%)
Jul 22, 2015 86.73 86.98 86.67 86.86 1,720,539 +0.11(+0.13%)
Jul 21, 2015 86.43 86.78 86.42 86.74 3,314,635 +0.18(+0.21%)
Jul 20, 2015 86.61 86.76 86.53 86.56 3,733,680 -0.20(-0.23%)
Jul 17, 2015 86.71 86.88 86.71 86.76 3,018,303 +0.06(+0.07%)
Jul 16, 2015 86.44 86.76 86.36 86.70 2,710,162 +0.14(+0.16%)
Jul 15, 2015 86.31 86.70 86.25 86.57 2,560,012 +0.23(+0.26%)
Jul 14, 2015 86.32 86.42 86.16 86.34 5,807,551 +0.08(+0.09%)
Jul 13, 2015 86.10 86.48 86.10 86.27 4,186,555 -0.19(-0.22%)
Jul 10, 2015 86.53 86.69 86.28 86.46 3,646,134 -0.56(-0.64%)
Jul 09, 2015 87.29 87.32 86.96 87.01 1,899,944 -0.58(-0.66%)
Jul 08, 2015 87.55 87.70 87.34 87.59 4,644,997 +0.12(+0.14%)
Jul 07, 2015 87.66 87.82 87.37 87.47 4,827,178 +0.36(+0.41%)
Jul 06, 2015 87.08 87.22 86.86 87.11 6,447,501 +0.35(+0.40%)
Jul 02, 2015 86.64 86.76 86.76 86.76 2,622,856 +0.33(+0.38%)
Jul 01, 2015 86.44 86.64 86.43 86.43 5,440,975 -0.28(-0.32%)
Jun 30, 2015 86.67 87.06 86.62 86.71 3,561,324 -0.16(-0.19%)
Jun 29, 2015 86.34 86.99 86.28 86.88 7,934,759 +0.75(+0.87%)
Jun 26, 2015 86.19 86.27 85.97 86.13 3,049,366 -0.40(-0.46%)
Jun 25, 2015 86.53 86.65 86.37 86.52 3,426,449 -0.14(-0.16%)
Jun 24, 2015 86.50 86.71 86.40 86.67 3,389,778 +0.24(+0.28%)
Jun 23, 2015 86.24 86.65 86.24 86.43 1,653,108 -0.19(-0.22%)
Jun 22, 2015 86.99 87.11 86.58 86.62 3,400,006 -0.69(-0.79%)
Jun 19, 2015 87.09 87.39 86.97 87.31 6,825,526 +0.46(+0.53%)
Jun 18, 2015 86.81 86.92 86.57 86.85 2,473,017 -0.16(-0.18%)
Jun 17, 2015 86.95 87.07 86.52 87.00 5,103,542 -0.01(-0.01%)
Jun 16, 2015 86.89 87.01 86.67 87.01 3,034,828 +0.22(+0.25%)
Jun 15, 2015 87.07 87.11 86.68 86.79 2,438,931 -0.02(-0.02%)
Jun 12, 2015 86.74 87.16 86.72 86.81 3,253,471 -0.15(-0.17%)
Jun 11, 2015 86.58 86.97 86.39 86.96 3,419,891 +0.76(+0.89%)
Jun 10, 2015 86.31 86.38 86.12 86.19 2,615,132 -0.23(-0.27%)
Jun 09, 2015 86.67 86.67 86.35 86.43 8,210,097 -0.39(-0.45%)
Jun 08, 2015 86.98 87.07 86.82 86.82 2,844,023 -0.06(-0.07%)
Jun 05, 2015 86.85 87.08 86.55 86.88 7,404,547 -0.44(-0.51%)
Jun 04, 2015 87.01 87.42 87.01 87.32 3,802,223 +0.45(+0.52%)
Jun 03, 2015 87.25 87.25 86.70 86.87 4,414,471 -0.56(-0.64%)
Jun 02, 2015 87.57 87.66 87.36 87.43 9,455,034 -0.45(-0.51%)
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.