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

113.37 -0.35 (-0.31%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 86.17 86.26 85.97 86.19 2,622,051 -0.01(-0.02%)
Oct 30, 2014 86.27 86.45 86.16 86.21 3,519,721 +0.06(+0.07%)
Oct 29, 2014 86.26 86.31 85.84 86.15 4,948,518 -0.16(-0.18%)
Oct 28, 2014 86.46 86.49 86.26 86.31 3,064,087 -0.29(-0.33%)
Oct 27, 2014 86.49 86.49 86.49 86.60 2,695,182 +0.11(+0.13%)
Oct 24, 2014 86.44 86.63 86.38 86.49 2,392,364 +0.04(+0.04%)
Oct 23, 2014 86.45 86.56 86.27 86.45 1,950,006 -0.17(-0.19%)
Oct 22, 2014 86.62 86.68 86.51 86.62 1,325,029 -0.14(-0.17%)
Oct 21, 2014 86.67 86.84 86.63 86.76 1,592,321 -0.05(-0.06%)
Oct 20, 2014 86.87 86.88 86.67 86.81 2,402,721 +0.16(+0.18%)
Oct 17, 2014 86.71 86.81 86.49 86.65 2,129,181 -0.04(-0.04%)
Oct 16, 2014 87.20 87.24 86.60 86.69 3,087,527 -0.20(-0.22%)
Oct 15, 2014 86.82 88.42 86.76 86.88 4,844,109 +0.07(+0.07%)
Oct 14, 2014 86.73 86.85 86.59 86.82 3,913,430 +0.19(+0.23%)
Oct 13, 2014 86.61 86.80 86.52 86.62 2,420,609 +0.22(+0.26%)
Oct 10, 2014 86.38 86.43 86.24 86.40 1,898,910 +0.07(+0.08%)
Oct 09, 2014 86.47 86.62 86.31 86.33 2,473,207 -0.36(-0.42%)
Oct 08, 2014 86.38 86.73 86.11 86.69 3,181,624 +0.44(+0.51%)
Oct 07, 2014 86.15 86.40 86.06 86.25 2,613,951 +0.31(+0.36%)
Oct 06, 2014 85.88 86.05 85.85 85.94 2,573,102 +0.04(+0.05%)
Oct 03, 2014 85.63 85.91 85.49 85.89 3,511,062 +0.25(+0.29%)
Oct 02, 2014 85.66 85.79 85.49 85.65 2,618,586 -0.01(-0.01%)
Oct 01, 2014 85.45 85.81 85.40 85.66 2,732,489 +0.52(+0.61%)
Sep 30, 2014 85.08 85.28 85.02 85.14 2,382,839 +0.12(+0.14%)
Sep 29, 2014 85.07 85.15 84.90 85.02 5,037,955 -0.04(-0.04%)
Sep 26, 2014 84.90 85.08 84.55 85.05 4,575,246 -0.19(-0.22%)
Sep 25, 2014 85.02 85.30 85.02 85.24 1,909,529 +0.25(+0.30%)
Sep 24, 2014 85.14 85.15 84.94 84.99 1,092,382 -0.20(-0.24%)
Sep 23, 2014 85.10 85.19 85.02 85.19 1,255,799 +0.14(+0.16%)
Sep 22, 2014 85.02 85.10 84.92 85.05 2,401,330 +0.08(+0.09%)
Sep 19, 2014 84.74 85.00 84.62 84.97 1,026,151 +0.33(+0.39%)
Sep 18, 2014 84.56 84.68 84.50 84.64 2,112,265 +0.15(+0.18%)
Sep 17, 2014 84.84 84.92 84.45 84.49 2,448,390 -0.23(-0.27%)
Sep 16, 2014 84.74 84.92 84.68 84.72 2,176,693 -0.01(-0.02%)
Sep 15, 2014 84.90 84.94 84.70 84.74 4,964,878 +0.02(+0.03%)
Sep 12, 2014 84.88 85.00 84.69 84.72 1,800,858 -0.41(-0.48%)
Sep 11, 2014 85.26 85.38 85.13 85.13 1,805,320 -0.06(-0.08%)
Sep 10, 2014 85.15 85.28 85.13 85.19 2,630,968 -0.14(-0.16%)
Sep 09, 2014 85.48 85.49 85.32 85.33 2,573,566 -0.23(-0.27%)
Sep 08, 2014 85.85 85.92 85.54 85.56 1,573,232 -0.14(-0.17%)
Sep 05, 2014 85.89 85.99 85.62 85.70 2,162,398 +0.01(+0.02%)
Sep 04, 2014 86.08 86.18 85.67 85.69 6,806,495 -0.61(-0.71%)
Sep 03, 2014 86.03 86.30 86.00 86.30 1,163,980 +0.12(+0.13%)
Sep 02, 2014 86.23 86.34 86.12 86.18 4,850,780 -0.41(-0.48%)
Aug 29, 2014 86.49 86.60 86.60 86.60 1,751,550 +0.06(+0.07%)
Aug 28, 2014 86.54 86.61 86.41 86.53 1,531,977 +0.19(+0.22%)
Aug 27, 2014 86.25 86.39 86.19 86.34 1,966,636 +0.14(+0.17%)
Aug 26, 2014 86.22 86.24 86.07 86.20 1,016,603 +0.06(+0.07%)
Aug 25, 2014 86.09 86.14 85.98 86.14 1,104,594 +0.14(+0.16%)
Aug 22, 2014 85.90 86.09 85.71 86.01 1,412,602 +0.11(+0.13%)
Aug 21, 2014 85.74 85.92 85.74 85.90 2,531,253 +0.29(+0.34%)
Aug 20, 2014 85.77 85.77 85.54 85.61 1,039,732 -0.19(-0.23%)
Aug 19, 2014 85.99 86.02 85.68 85.80 2,170,809 -0.06(-0.07%)
Aug 18, 2014 85.95 85.99 85.79 85.86 2,261,612 -0.19(-0.23%)
Aug 15, 2014 85.87 86.27 85.83 86.05 2,408,226 +0.30(+0.35%)
Aug 14, 2014 85.79 85.82 85.60 85.75 2,359,101 +0.09(+0.11%)
Aug 13, 2014 85.49 85.68 85.46 85.66 3,147,780 +0.17(+0.20%)
Aug 12, 2014 85.61 85.61 85.45 85.48 2,683,721 -0.04(-0.05%)
Aug 11, 2014 85.56 85.66 85.48 85.53 1,073,425 +0.04(+0.04%)
Aug 08, 2014 85.66 85.76 85.47 85.49 1,459,731 -0.02(-0.03%)
Aug 07, 2014 85.42 85.55 85.31 85.51 2,561,014 +0.22(+0.26%)
Aug 06, 2014 85.54 85.54 85.27 85.29 2,505,648 -0.15(-0.18%)
Aug 05, 2014 85.22 85.45 85.10 85.44 3,364,530 +0.09(+0.10%)
Aug 04, 2014 85.37 85.47 85.26 85.35 2,477,604 +0.02(+0.03%)
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.