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 (%)
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%)
Apr 01, 2014 82.68 82.74 82.58 82.58 4,811,802 -0.21(-0.25%)
Mar 31, 2014 82.61 82.81 82.53 82.79 2,395,195 -0.01(-0.01%)
Mar 28, 2014 82.85 82.91 82.71 82.80 1,153,024 -0.06(-0.08%)
Mar 27, 2014 82.74 83.02 82.70 82.86 940,005 +0.02(+0.03%)
Mar 26, 2014 82.56 82.85 82.55 82.84 1,348,877 +0.32(+0.39%)
Mar 25, 2014 82.32 82.55 82.32 82.52 1,910,826 +0.03(+0.03%)
Mar 24, 2014 82.33 82.59 82.30 82.49 1,499,031 +0.16(+0.19%)
Mar 21, 2014 82.23 82.40 82.13 82.34 898,424 +0.28(+0.35%)
Mar 20, 2014 81.93 82.10 81.92 82.05 2,829,737 +0.11(+0.14%)
Mar 19, 2014 82.50 82.51 81.91 81.94 1,817,484 -0.59(-0.72%)
Mar 18, 2014 82.30 82.54 82.26 82.54 1,361,246 +0.25(+0.31%)
Mar 17, 2014 82.38 82.43 82.25 82.28 898,007 -0.11(-0.13%)
Mar 14, 2014 82.62 82.67 82.39 82.39 1,126,906 -0.09(-0.11%)
Mar 13, 2014 82.00 82.52 82.00 82.48 2,396,075 +0.29(+0.35%)
Mar 12, 2014 82.12 82.22 82.08 82.19 1,841,582 +0.29(+0.35%)
Mar 11, 2014 81.91 81.99 81.85 81.90 1,333,160 +0.03(+0.03%)
Mar 10, 2014 81.91 81.98 81.86 81.87 2,614,468 -0.13(-0.16%)
Mar 07, 2014 82.09 82.12 81.87 82.00 2,081,696 -0.30(-0.36%)
Mar 06, 2014 82.22 82.39 82.21 82.29 1,795,289 -0.25(-0.30%)
Mar 05, 2014 82.53 82.73 82.51 82.54 4,052,865 -0.04(-0.05%)
Mar 04, 2014 82.82 82.86 82.58 82.58 1,519,719 -0.45(-0.54%)
Mar 03, 2014 82.88 83.04 82.81 83.03 1,825,935 +0.22(+0.26%)
Feb 28, 2014 82.75 82.84 82.61 82.81 2,538,532 -0.05(-0.06%)
Feb 27, 2014 82.79 82.90 82.77 82.86 1,366,786 +0.14(+0.17%)
Feb 26, 2014 82.45 82.73 82.44 82.72 1,272,513 +0.27(+0.33%)
Feb 25, 2014 82.33 82.45 82.20 82.45 1,115,373 +0.32(+0.39%)
Feb 24, 2014 82.18 82.19 82.05 82.14 988,712 +0.04(+0.05%)
Feb 21, 2014 81.92 82.12 81.91 82.09 1,007,250 +0.08(+0.10%)
Feb 20, 2014 82.02 82.10 81.88 82.01 1,627,509 -0.11(-0.13%)
Feb 19, 2014 82.38 82.38 82.07 82.12 2,205,531 -0.09(-0.11%)
Feb 18, 2014 82.13 82.34 82.09 82.21 1,465,209 +0.17(+0.21%)
Feb 14, 2014 81.97 82.04 82.04 82.04 1,507,186 +0.16(+0.19%)
Feb 13, 2014 81.91 81.95 81.78 81.88 1,594,384 +0.34(+0.42%)
Feb 12, 2014 81.67 81.69 81.50 81.54 1,376,267 -0.25(-0.30%)
Feb 11, 2014 81.79 81.83 81.68 81.79 3,242,630 -0.17(-0.21%)
Feb 10, 2014 81.83 81.97 81.80 81.96 1,485,749 +0.04(+0.04%)
Feb 07, 2014 81.76 82.00 81.73 81.92 1,525,800 +0.25(+0.31%)
Feb 06, 2014 81.71 81.76 81.61 81.67 1,209,133 -0.08(-0.09%)
Feb 05, 2014 81.88 81.89 81.72 81.75 4,571,439 -0.26(-0.32%)
Feb 04, 2014 82.12 82.12 81.95 82.01 2,854,538 -0.40(-0.48%)
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.