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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 59.27 59.43 59.14 59.18 177,420 -0.07(-0.12%)
Dec 29, 2005 59.30 59.37 59.10 59.25 224,005 -0.16(-0.27%)
Dec 28, 2005 59.35 59.44 59.19 59.41 169,232 -0.19(-0.32%)
Dec 27, 2005 59.39 59.65 59.28 59.60 286,603 +0.27(+0.45%)
Dec 23, 2005 59.08 59.46 58.94 59.33 225,461 +0.23(+0.39%)
Dec 22, 2005 58.98 59.18 58.98 59.10 161,043 +0.01(+0.01%)
Dec 21, 2005 58.94 59.10 58.88 59.10 145,394 +0.02(+0.04%)
Dec 20, 2005 58.92 59.18 58.88 59.08 260,581 +0.05(+0.08%)
Dec 19, 2005 59.16 59.21 58.95 59.03 161,225 -0.10(-0.17%)
Dec 16, 2005 58.97 59.21 58.97 59.13 649,087 +0.25(+0.42%)
Dec 15, 2005 59.02 59.02 58.75 58.88 243,840 -0.05(-0.08%)
Dec 14, 2005 58.80 59.02 58.75 58.93 114,277 +0.30(+0.52%)
Dec 13, 2005 58.58 58.74 58.54 58.62 189,612 +0.05(+0.08%)
Dec 12, 2005 58.67 58.77 58.56 58.58 129,562 -0.13(-0.22%)
Dec 09, 2005 58.72 58.81 58.64 58.70 114,095 -0.10(-0.18%)
Dec 08, 2005 58.64 58.87 58.64 58.81 443,825 +0.12(+0.21%)
Dec 07, 2005 58.61 58.82 58.60 58.69 169,778 -0.07(-0.12%)
Dec 06, 2005 58.80 58.93 58.67 58.76 605,050 +0.12(+0.21%)
Dec 05, 2005 58.75 58.83 58.59 58.64 106,270 -0.15(-0.26%)
Dec 02, 2005 58.67 58.86 58.67 58.79 180,332 +0.02(+0.03%)
Dec 01, 2005 59.11 59.13 58.76 58.77 168,140 -0.34(-0.57%)
Nov 30, 2005 59.16 59.33 59.09 59.11 90,803 -0.15(-0.26%)
Nov 29, 2005 59.50 59.52 59.16 59.26 174,145 -0.23(-0.39%)
Nov 28, 2005 59.34 59.54 59.27 59.49 3,076,570 +0.20(+0.33%)
Nov 25, 2005 59.17 59.35 59.17 59.30 49,313 +0.08(+0.13%)
Nov 23, 2005 59.37 59.37 59.13 59.22 865,814 -0.05(-0.09%)
Nov 22, 2005 59.19 59.30 59.06 59.27 331,185 +0.11(+0.19%)
Nov 21, 2005 59.11 59.24 59.03 59.16 267,314 +0.19(+0.33%)
Nov 18, 2005 59.02 59.08 58.86 58.97 182,334 -0.12(-0.20%)
Nov 17, 2005 58.85 59.19 58.85 59.09 163,409 +0.10(+0.17%)
Nov 16, 2005 58.78 59.06 58.78 58.99 142,482 +0.25(+0.42%)
Nov 15, 2005 58.65 58.82 58.53 58.74 202,532 +0.15(+0.26%)
Nov 14, 2005 58.85 58.86 58.48 58.59 191,978 -0.30(-0.50%)
Nov 11, 2005 58.61 58.91 58.61 58.88 168,322 +0.05(+0.08%)
Nov 10, 2005 58.62 58.84 58.56 58.83 130,836 +0.31(+0.53%)
Nov 09, 2005 58.77 58.77 58.29 58.53 300,068 -0.31(-0.53%)
Nov 08, 2005 58.64 58.88 58.64 58.84 270,407 +0.35(+0.60%)
Nov 07, 2005 58.56 58.59 58.45 58.49 140,481 +0.06(+0.10%)
Nov 04, 2005 58.39 58.53 58.30 58.43 139,935 +0.04(+0.08%)
Nov 03, 2005 58.65 58.67 58.37 58.38 227,462 -0.20(-0.35%)
Nov 02, 2005 58.70 58.81 58.59 58.59 189,430 -0.12(-0.20%)
Nov 01, 2005 58.80 58.86 58.61 58.70 132,110 -0.25(-0.42%)
Oct 31, 2005 58.99 59.07 58.88 58.95 158,859 -0.02(-0.03%)
Oct 28, 2005 59.10 59.10 58.78 58.97 154,310 +0.00(+0.00%)
Oct 27, 2005 58.92 59.06 58.82 58.97 103,177 +0.04(+0.07%)
Oct 26, 2005 58.88 59.00 58.82 58.92 6,763,286 -0.18(-0.30%)
Oct 25, 2005 59.13 59.52 59.02 59.10 201,622 -0.29(-0.49%)
Oct 24, 2005 59.69 59.71 59.36 59.39 249,299 -0.17(-0.29%)
Oct 21, 2005 59.54 59.71 59.41 59.56 102,995 +0.26(+0.44%)
Oct 20, 2005 59.27 59.38 59.21 59.30 105,906 -0.15(-0.25%)
Oct 19, 2005 59.41 59.53 59.38 59.45 152,854 +0.06(+0.10%)
Oct 18, 2005 59.30 59.41 59.30 59.39 121,010 +0.08(+0.13%)
Oct 17, 2005 59.08 59.42 59.08 59.31 126,651 +0.08(+0.14%)
Oct 14, 2005 59.44 59.44 59.11 59.23 138,661 -0.12(-0.20%)
Oct 13, 2005 59.36 59.43 59.19 59.35 129,380 -0.10(-0.17%)
Oct 12, 2005 59.66 59.66 59.37 59.45 371,401 -0.25(-0.42%)
Oct 11, 2005 59.84 59.84 59.66 59.70 133,748 -0.10(-0.17%)
Oct 10, 2005 59.84 59.94 59.61 59.80 93,896 -0.04(-0.06%)
Oct 07, 2005 59.66 59.89 59.63 59.84 92,986 +0.10(+0.17%)
Oct 06, 2005 59.86 59.93 59.70 59.74 137,387 -0.13(-0.22%)
Oct 05, 2005 59.77 59.92 59.75 59.87 89,347 +0.08(+0.14%)
Oct 04, 2005 59.85 59.91 59.68 59.79 147,395 +0.08(+0.13%)
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.