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

113.35 +0.10 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 91.20 91.20 91.20 0 +0.14(+0.15%)
Dec 29, 2016 90.89 91.17 90.79 91.06 4,252,480 +0.35(+0.39%)
Dec 28, 2016 90.54 90.81 90.38 90.71 2,225,008 +0.33(+0.37%)
Dec 27, 2016 90.36 90.41 90.28 90.37 3,267,219 -0.16(-0.18%)
Dec 23, 2016 90.54 90.54 90.54 0 +0.14(+0.15%)
Dec 22, 2016 90.27 90.44 90.19 90.40 4,848,398 +0.01(+0.01%)
Dec 21, 2016 90.13 90.41 90.13 90.39 5,410,765 +0.29(+0.32%)
Dec 20, 2016 89.98 90.13 89.89 90.10 4,831,547 -0.05(-0.06%)
Dec 19, 2016 90.19 90.20 89.99 90.16 7,443,678 +0.43(+0.48%)
Dec 16, 2016 89.93 90.03 89.68 89.72 10,116,642 -0.07(-0.08%)
Dec 15, 2016 89.91 90.07 89.69 89.79 12,050,302 +0.06(+0.07%)
Dec 14, 2016 90.71 90.71 89.71 89.73 7,902,831 -0.57(-0.64%)
Dec 13, 2016 90.48 90.48 90.14 90.31 8,030,294 +0.20(+0.22%)
Dec 12, 2016 90.08 90.20 89.93 90.10 9,408,942 -0.09(-0.09%)
Dec 09, 2016 90.45 90.58 90.07 90.19 11,434,781 -0.35(-0.39%)
Dec 08, 2016 90.67 90.69 90.48 90.54 7,655,292 -0.37(-0.41%)
Dec 07, 2016 90.74 91.02 90.70 90.91 10,396,546 +0.38(+0.42%)
Dec 06, 2016 90.58 90.64 90.51 90.53 11,647,398 -0.01(-0.01%)
Dec 05, 2016 90.25 90.70 90.12 90.54 5,292,163 +0.19(+0.21%)
Dec 02, 2016 90.16 90.57 90.16 90.34 9,706,290 +0.41(+0.46%)
Dec 01, 2016 90.02 90.16 89.72 89.93 14,942,609 -0.51(-0.56%)
Nov 30, 2016 90.22 90.51 90.16 90.44 14,641,793 -0.34(-0.38%)
Nov 29, 2016 90.59 90.81 90.52 90.78 5,072,316 +0.12(+0.14%)
Nov 28, 2016 90.54 90.69 90.46 90.66 4,037,480 +0.41(+0.45%)
Nov 25, 2016 90.46 90.46 90.15 90.25 1,131,902 +0.01(+0.01%)
Nov 23, 2016 90.24 90.24 90.24 0 -0.33(-0.37%)
Nov 22, 2016 90.64 90.65 90.39 90.57 4,771,451 +0.23(+0.26%)
Nov 21, 2016 90.40 90.52 90.25 90.34 6,559,282 +0.09(+0.10%)
Nov 18, 2016 90.88 90.91 90.19 90.25 12,662,522 -0.51(-0.56%)
Nov 17, 2016 91.11 91.16 90.66 90.76 7,888,753 -0.58(-0.64%)
Nov 16, 2016 91.10 91.39 91.07 91.34 6,999,288 +0.13(+0.14%)
Nov 15, 2016 91.07 91.37 91.00 91.21 6,253,208 +0.28(+0.31%)
Nov 14, 2016 90.81 91.34 90.70 90.93 9,235,455 -0.47(-0.52%)
Nov 11, 2016 91.76 91.84 91.35 91.40 7,766,835 -0.39(-0.43%)
Nov 10, 2016 91.73 92.17 91.65 91.79 11,709,823 -0.08(-0.08%)
Nov 09, 2016 92.48 92.65 91.73 91.87 11,906,574 -1.37(-1.47%)
Nov 08, 2016 93.42 93.49 93.14 93.24 4,692,765 -0.21(-0.22%)
Nov 07, 2016 93.41 93.48 93.32 93.45 5,622,901 -0.06(-0.07%)
Nov 04, 2016 93.37 93.58 93.37 93.51 5,481,756 +0.28(+0.30%)
Nov 03, 2016 93.28 93.35 93.16 93.23 8,165,556 -0.19(-0.20%)
Nov 02, 2016 93.35 93.51 93.28 93.42 6,198,894 +0.14(+0.15%)
Nov 01, 2016 93.22 93.40 93.02 93.28 12,018,867 -0.12(-0.13%)
Oct 31, 2016 93.54 93.57 93.37 93.40 6,965,382 +0.09(+0.09%)
Oct 28, 2016 93.37 93.52 93.29 93.31 7,292,381 -0.11(-0.12%)
Oct 27, 2016 93.66 93.66 93.20 93.42 15,081,725 -0.42(-0.45%)
Oct 26, 2016 94.09 94.12 93.83 93.85 13,284,823 -0.39(-0.42%)
Oct 25, 2016 94.25 94.41 94.17 94.24 8,564,172 -0.07(-0.07%)
Oct 24, 2016 94.61 94.61 94.20 94.31 4,943,529 -0.27(-0.29%)
Oct 21, 2016 94.59 94.63 94.42 94.58 4,536,881 +0.05(+0.06%)
Oct 20, 2016 94.78 94.78 94.51 94.52 3,428,469 -0.03(-0.03%)
Oct 19, 2016 94.37 94.63 94.31 94.56 6,490,369 +0.12(+0.13%)
Oct 18, 2016 94.12 94.43 94.12 94.43 3,813,544 +0.23(+0.25%)
Oct 17, 2016 94.03 94.24 94.03 94.20 3,495,867 +0.31(+0.33%)
Oct 14, 2016 94.08 94.26 93.88 93.89 2,861,218 -0.44(-0.47%)
Oct 13, 2016 94.26 94.44 94.23 94.33 5,445,862 +0.23(+0.25%)
Oct 12, 2016 94.03 94.13 93.86 94.10 3,015,298 +0.12(+0.13%)
Oct 11, 2016 93.99 94.19 93.95 93.98 4,425,526 -0.29(-0.31%)
Oct 10, 2016 94.27 94.27 94.01 94.27 2,909,428 +0.00(+0.00%)
Oct 07, 2016 94.18 94.34 93.95 94.27 3,297,715 +0.22(+0.24%)
Oct 06, 2016 94.04 94.29 93.92 94.05 7,654,419 +0.01(+0.01%)
Oct 05, 2016 94.22 94.30 93.93 94.04 5,399,989 -0.10(-0.11%)
Oct 04, 2016 94.52 94.63 94.14 94.14 8,924,821 -0.44(-0.47%)
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.