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

113.28 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 53.17 53.49 53.12 53.48 1,923,717 +0.44(+0.82%)
Mar 30, 2009 53.23 53.24 52.90 53.04 1,661,784 +0.12(+0.24%)
Mar 26, 2009 52.75 53.04 52.52 52.91 2,615,515 +0.27(+0.52%)
Mar 25, 2009 53.09 53.13 52.54 52.64 2,451,204 -0.26(-0.48%)
Mar 24, 2009 53.16 53.23 52.90 52.90 2,147,341 -0.53(-0.99%)
Mar 23, 2009 53.32 53.44 53.23 53.42 2,871,746 +0.16(+0.31%)
Mar 20, 2009 54.00 54.30 53.15 53.26 2,276,083 -0.55(-1.01%)
Mar 19, 2009 53.98 55.52 53.59 53.80 7,603,263 +0.11(+0.21%)
Mar 18, 2009 52.59 54.19 52.41 53.69 3,404,616 +1.12(+2.13%)
Mar 17, 2009 52.70 52.81 52.40 52.57 3,361,162 -0.14(-0.27%)
Mar 16, 2009 52.46 52.78 52.36 52.71 1,688,289 +0.07(+0.14%)
Mar 13, 2009 52.30 52.68 52.15 52.64 0 +0.48(+0.93%)
Mar 12, 2009 52.11 52.27 51.92 52.16 1,950,857 -0.05(-0.09%)
Mar 11, 2009 52.28 52.28 51.70 52.20 3,835,080 +0.02(+0.03%)
Mar 10, 2009 51.84 52.27 51.70 52.19 3,718,755 +0.74(+1.45%)
Mar 09, 2009 52.77 52.98 51.42 51.44 4,717,304 -1.45(-2.75%)
Mar 06, 2009 53.04 53.43 52.73 52.90 0 -0.04(-0.08%)
Mar 05, 2009 52.79 53.21 52.56 52.94 2,895,329 +0.01(+0.02%)
Mar 04, 2009 52.96 53.09 52.84 52.92 2,088,464 -0.31(-0.58%)
Mar 02, 2009 53.57 53.69 52.86 53.23 3,407,719 +0.01(+0.01%)
Feb 27, 2009 53.59 53.73 53.13 53.22 0 -0.37(-0.70%)
Feb 26, 2009 53.94 53.94 53.60 53.60 2,416,187 -0.34(-0.64%)
Feb 25, 2009 54.78 54.80 53.70 53.94 3,776,456 -0.75(-1.36%)
Feb 24, 2009 55.04 55.24 54.56 54.69 3,144,059 -0.20(-0.36%)
Feb 23, 2009 54.82 54.94 54.60 54.89 2,072,456 -0.19(-0.34%)
Feb 20, 2009 55.12 55.20 54.63 55.07 3,601,371 -0.23(-0.42%)
Feb 19, 2009 55.33 55.76 54.95 55.30 2,386,848 -0.46(-0.82%)
Feb 18, 2009 56.16 56.17 55.71 55.76 2,279,530 -0.28(-0.49%)
Feb 17, 2009 55.96 56.21 55.72 56.04 2,009,950 +0.31(+0.55%)
Feb 13, 2009 55.99 56.15 55.51 55.73 2,210,618 -0.43(-0.76%)
Feb 12, 2009 56.21 56.37 56.03 56.16 1,858,273 +0.05(+0.08%)
Feb 11, 2009 56.12 56.33 55.96 56.12 1,978,704 +0.19(+0.35%)
Feb 10, 2009 55.49 56.06 55.49 55.93 1,962,615 +0.27(+0.49%)
Feb 09, 2009 55.45 55.69 55.23 55.66 1,544,150 +0.10(+0.18%)
Feb 06, 2009 55.24 55.63 55.12 55.55 3,282,040 +0.33(+0.59%)
Feb 05, 2009 55.79 55.80 55.17 55.23 3,220,478 -0.49(-0.87%)
Feb 04, 2009 55.68 55.84 55.62 55.71 7,443,115 +0.02(+0.04%)
Feb 03, 2009 55.95 55.95 55.54 55.69 3,182,823 -0.19(-0.33%)
Feb 02, 2009 55.95 56.30 55.85 55.88 2,860,029 -0.27(-0.48%)
Jan 30, 2009 55.97 56.47 55.85 56.15 0 +0.40(+0.71%)
Jan 29, 2009 56.21 56.58 55.74 55.75 1,952,000 -0.68(-1.20%)
Jan 28, 2009 56.38 56.81 56.06 56.43 2,553,901 +0.44(+0.79%)
Jan 27, 2009 55.24 56.18 55.15 55.98 2,895,605 +1.03(+1.88%)
Jan 26, 2009 55.24 55.54 54.74 54.95 2,917,375 -0.49(-0.89%)
Jan 23, 2009 55.16 55.62 55.16 55.44 2,406,486 -0.37(-0.67%)
Jan 22, 2009 56.07 56.08 55.29 55.81 2,330,342 -0.21(-0.37%)
Jan 21, 2009 56.25 56.37 55.74 56.02 3,280,359 -0.28(-0.50%)
Jan 20, 2009 56.88 57.06 56.25 56.30 2,593,139 -0.84(-1.48%)
Jan 16, 2009 56.79 57.16 56.53 57.15 2,638,755 +0.00(+0.00%)
Jan 15, 2009 57.03 57.19 56.75 57.15 3,708,622 +0.11(+0.20%)
Jan 14, 2009 57.19 57.34 56.54 57.03 3,568,110 -0.25(-0.44%)
Jan 13, 2009 57.16 57.31 57.03 57.29 2,071,805 -0.12(-0.22%)
Jan 12, 2009 57.48 57.61 57.15 57.41 1,872,529 -0.30(-0.52%)
Jan 09, 2009 57.16 57.71 57.01 57.71 3,969,251 +0.71(+1.24%)
Jan 08, 2009 56.58 57.01 56.56 57.00 2,569,313 +0.41(+0.72%)
Jan 07, 2009 56.94 56.97 56.39 56.60 2,981,538 -0.48(-0.84%)
Jan 06, 2009 56.95 57.30 56.64 57.07 3,620,787 +0.10(+0.17%)
Jan 05, 2009 56.33 57.23 56.30 56.98 5,224,073 +0.39(+0.69%)
Jan 02, 2009 57.09 57.18 56.52 56.59 0 -0.59(-1.02%)
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.