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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 62.40 63.25 62.40 63.17 2,653,513 +0.88(+1.41%)
Jul 30, 2009 62.02 62.49 61.77 62.28 1,850,468 +0.28(+0.45%)
Jul 29, 2009 61.82 62.01 61.53 62.00 1,581,055 +0.39(+0.63%)
Jul 28, 2009 61.27 61.82 61.27 61.62 1,559,545 +0.31(+0.50%)
Jul 27, 2009 61.21 61.39 61.15 61.31 1,043,958 -0.21(-0.34%)
Jul 24, 2009 61.22 61.52 61.11 61.52 859 +0.17(+0.28%)
Jul 23, 2009 61.50 61.59 61.07 61.35 1,326,698 -0.10(-0.17%)
Jul 22, 2009 61.68 61.77 61.28 61.45 1,437,068 -0.16(-0.27%)
Jul 21, 2009 60.89 61.65 60.81 61.62 2,101,829 +0.86(+1.41%)
Jul 20, 2009 60.76 61.06 60.35 60.76 1,462,579 +0.25(+0.41%)
Jul 17, 2009 60.51 60.76 60.34 60.51 2,484,770 -0.19(-0.31%)
Jul 16, 2009 60.38 60.70 60.36 60.70 1,636,636 +0.42(+0.69%)
Jul 15, 2009 60.67 60.81 60.18 60.28 2,764,249 -0.56(-0.92%)
Jul 14, 2009 61.01 61.01 60.67 60.84 1,574,099 -0.13(-0.22%)
Jul 13, 2009 61.02 61.06 60.92 60.98 1,190,894 -0.04(-0.06%)
Jul 10, 2009 60.61 61.01 60.52 61.01 1,367,767 +0.24(+0.40%)
Jul 09, 2009 60.50 60.77 60.50 60.77 1,167,933 +0.02(+0.04%)
Jul 08, 2009 60.38 60.77 60.23 60.75 1,519,177 +0.55(+0.91%)
Jul 07, 2009 60.23 60.48 60.11 60.20 2,055,164 -0.24(-0.40%)
Jul 06, 2009 60.20 60.47 60.12 60.44 2,226,117 +0.15(+0.24%)
Jul 02, 2009 60.14 60.46 60.12 60.29 1,092,477 +0.01(+0.01%)
Jul 01, 2009 60.03 60.34 59.99 60.29 3,761,245 -0.35(-0.58%)
Jun 30, 2009 60.54 60.73 60.20 60.64 1,600,204 -0.02(-0.03%)
Jun 29, 2009 60.77 60.80 60.56 60.66 1,370,005 -0.07(-0.11%)
Jun 26, 2009 60.76 60.77 60.49 60.72 1,528,021 +0.03(+0.05%)
Jun 25, 2009 60.24 60.72 60.21 60.69 1,023,450 +0.47(+0.78%)
Jun 24, 2009 60.35 60.64 60.14 60.22 1,646,419 -0.10(-0.16%)
Jun 23, 2009 60.12 60.32 59.89 60.32 1,349,988 +0.48(+0.81%)
Jun 22, 2009 59.85 60.05 59.66 59.83 1,453,199 +0.22(+0.37%)
Jun 19, 2009 59.19 59.80 59.07 59.62 2,307,578 +0.45(+0.76%)
Jun 18, 2009 59.69 59.69 59.08 59.17 2,254,843 -0.76(-1.27%)
Jun 17, 2009 59.74 60.09 59.62 59.93 1,770,957 +0.07(+0.12%)
Jun 16, 2009 60.08 60.29 59.52 59.86 1,653,825 -0.04(-0.06%)
Jun 15, 2009 59.86 60.12 59.57 59.89 1,337,778 +0.02(+0.03%)
Jun 12, 2009 59.57 60.01 59.44 59.88 1,413,145 +0.44(+0.74%)
Jun 11, 2009 59.47 59.65 59.10 59.43 1,567,620 +0.21(+0.35%)
Jun 10, 2009 59.22 59.70 59.05 59.23 2,524,247 -0.18(-0.30%)
Jun 09, 2009 58.96 59.45 58.87 59.40 1,338,625 +0.45(+0.76%)
Jun 08, 2009 59.14 59.22 58.96 58.96 1,463,483 -0.12(-0.20%)
Jun 05, 2009 59.30 59.34 58.78 59.08 1,875,117 -0.31(-0.53%)
Jun 04, 2009 59.74 59.74 59.27 59.39 1,834,830 -0.26(-0.44%)
Jun 03, 2009 59.45 59.88 59.40 59.65 1,912,071 +0.30(+0.51%)
Jun 02, 2009 59.05 59.60 59.05 59.35 3,113,803 +0.44(+0.74%)
Jun 01, 2009 59.17 59.29 58.72 58.91 2,041,289 -0.31(-0.53%)
May 29, 2009 58.57 59.31 58.35 59.23 2,117,335 +0.86(+1.47%)
May 28, 2009 58.39 58.56 58.07 58.37 1,793,621 +0.22(+0.37%)
May 27, 2009 58.66 58.83 58.04 58.15 2,351,787 -0.41(-0.69%)
May 26, 2009 58.65 58.68 58.38 58.56 1,746,509 -0.02(-0.04%)
May 22, 2009 58.52 58.66 58.41 58.58 1,769,589 -0.08(-0.13%)
May 21, 2009 59.49 59.49 58.47 58.66 2,548,261 -0.60(-1.02%)
May 20, 2009 59.01 59.34 58.85 59.27 2,189,845 +0.34(+0.57%)
May 19, 2009 58.60 58.93 58.47 58.93 2,259,933 +0.24(+0.40%)
May 18, 2009 59.01 59.06 58.61 58.69 2,083,311 -0.08(-0.14%)
May 15, 2009 58.79 58.82 58.47 58.78 1,696,571 -0.01(-0.02%)
May 14, 2009 58.76 59.04 58.46 58.79 1,840,014 +0.13(+0.23%)
May 13, 2009 58.88 58.98 58.61 58.65 2,671,413 -0.11(-0.19%)
May 12, 2009 58.65 58.89 58.57 58.76 1,775,807 +0.16(+0.28%)
May 11, 2009 58.57 58.65 58.21 58.60 1,728,432 +0.18(+0.30%)
May 08, 2009 58.06 58.56 58.18 58.42 2,171,648 +0.37(+0.64%)
May 07, 2009 58.39 58.78 58.05 58.06 2,948,487 -0.56(-0.96%)
May 06, 2009 58.45 58.68 58.25 58.62 3,002,421 +0.26(+0.45%)
May 05, 2009 58.23 58.43 58.05 58.36 1,668,487 +0.19(+0.32%)
May 04, 2009 58.11 58.17 57.81 58.17 1,627,858 +0.14(+0.24%)
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.