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

113.35 +0.10 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 58.47 58.62 58.19 58.26 183,971 -0.30(-0.52%)
Oct 30, 2007 58.54 58.58 58.38 58.56 100,811 +0.01(+0.01%)
Oct 29, 2007 58.28 58.58 58.28 58.56 153,218 +0.13(+0.22%)
Oct 26, 2007 58.44 58.67 58.33 58.43 133,748 -0.09(-0.16%)
Oct 25, 2007 58.75 58.75 58.53 58.53 93,532 -0.14(-0.23%)
Oct 24, 2007 58.60 58.80 58.49 58.66 209,083 +0.36(+0.61%)
Oct 23, 2007 58.37 58.61 58.28 58.31 286,603 -0.35(-0.59%)
Oct 22, 2007 58.44 58.65 58.44 58.65 133,020 +0.00(+0.00%)
Oct 19, 2007 58.42 58.65 58.19 58.65 177,784 +0.38(+0.65%)
Oct 18, 2007 58.38 58.39 58.17 58.27 176,147 +0.01(+0.01%)
Oct 17, 2007 58.11 58.38 57.89 58.27 119,918 +0.28(+0.48%)
Oct 16, 2007 57.93 58.04 57.76 57.99 225,075 +0.10(+0.17%)
Oct 15, 2007 57.88 57.89 57.65 57.89 185,063 +0.18(+0.31%)
Oct 12, 2007 57.98 57.98 57.58 57.71 271,863 -0.32(-0.55%)
Oct 11, 2007 57.84 58.05 57.66 58.03 252,392 +0.07(+0.12%)
Oct 10, 2007 57.96 57.96 57.96 57.96 0 +0.00(+0.00%)
Oct 09, 2007 57.96 57.96 57.96 57.96 0 +0.00(+0.00%)
Oct 08, 2007 57.43 57.99 57.43 57.96 142,118 +0.20(+0.35%)
Oct 05, 2007 57.65 57.85 57.49 57.76 136,841 -0.24(-0.41%)
Oct 04, 2007 57.60 57.99 57.60 57.99 1,398,259 +0.46(+0.79%)
Oct 03, 2007 57.52 57.60 57.28 57.54 462,022 +0.26(+0.45%)
Oct 02, 2007 57.19 57.51 57.19 57.28 340,830 -0.05(-0.10%)
Oct 01, 2007 58.15 58.15 57.30 57.33 1,890,488 -0.64(-1.10%)
Sep 28, 2007 58.16 58.17 57.81 57.97 174,327 -0.04(-0.07%)
Sep 27, 2007 57.86 58.06 57.61 58.01 119,372 +0.15(+0.26%)
Sep 26, 2007 57.91 57.92 57.57 57.86 203,260 +0.14(+0.25%)
Sep 25, 2007 57.67 57.89 57.65 57.72 142,664 -0.03(-0.06%)
Sep 24, 2007 57.61 57.75 57.33 57.75 116,642 +0.29(+0.50%)
Sep 21, 2007 57.29 57.60 57.21 57.47 187,975 +0.27(+0.47%)
Sep 20, 2007 57.10 57.53 57.04 57.20 206,900 -0.10(-0.18%)
Sep 19, 2007 57.39 57.55 57.21 57.30 256,759 -0.32(-0.55%)
Sep 18, 2007 57.43 57.68 57.21 57.62 142,300 +0.14(+0.24%)
Sep 17, 2007 57.15 57.50 57.15 57.48 128,652 -0.02(-0.04%)
Sep 14, 2007 57.50 57.62 57.27 57.50 151,581 +0.16(+0.28%)
Sep 13, 2007 57.44 57.48 57.26 57.34 244,385 -0.08(-0.14%)
Sep 12, 2007 57.64 57.69 57.42 57.43 172,507 -0.24(-0.41%)
Sep 11, 2007 57.76 57.94 57.66 57.66 179,240 -0.34(-0.58%)
Sep 10, 2007 57.76 58.07 57.65 58.00 216,180 +0.17(+0.29%)
Sep 07, 2007 57.49 57.87 57.49 57.83 186,155 +0.31(+0.54%)
Sep 06, 2007 57.60 57.61 57.42 57.51 193,980 -0.13(-0.23%)
Sep 05, 2007 57.45 57.66 57.19 57.65 126,651 +0.23(+0.39%)
Sep 04, 2007 57.48 57.48 57.25 57.42 270,225 -0.40(-0.68%)
Aug 31, 2007 57.32 57.88 57.09 57.82 528,077 +0.27(+0.47%)
Aug 30, 2007 57.54 57.59 57.39 57.55 282,417 +0.17(+0.30%)
Aug 29, 2007 57.78 57.78 57.38 57.38 114,823 -0.26(-0.46%)
Aug 28, 2007 57.41 57.64 57.27 57.64 264,038 +0.49(+0.86%)
Aug 27, 2007 57.40 57.46 57.15 57.15 149,579 -0.15(-0.27%)
Aug 24, 2007 57.35 57.35 57.03 57.31 421,443 +0.13(+0.22%)
Aug 23, 2007 57.11 57.29 56.97 57.18 161,225 +0.03(+0.05%)
Aug 22, 2007 57.04 57.21 56.91 57.15 186,701 +0.12(+0.20%)
Aug 21, 2007 56.93 57.10 56.86 57.04 189,249 +0.12(+0.20%)
Aug 20, 2007 56.53 56.99 56.53 56.92 234,923 +0.41(+0.72%)
Aug 17, 2007 56.50 56.82 56.38 56.51 425,992 +0.10(+0.18%)
Aug 16, 2007 57.04 57.16 56.38 56.42 798,485 -0.55(-0.97%)
Aug 15, 2007 57.13 57.14 56.84 56.97 228,736 -0.15(-0.27%)
Aug 14, 2007 56.89 57.15 56.75 57.12 210,721 +0.36(+0.63%)
Aug 13, 2007 56.69 57.00 56.61 56.77 282,235 +0.20(+0.35%)
Aug 10, 2007 56.88 57.39 56.46 56.57 259,671 -0.25(-0.44%)
Aug 09, 2007 56.98 57.03 56.66 56.82 126,105 -0.05(-0.09%)
Aug 08, 2007 56.47 57.02 56.47 56.87 168,322 +0.06(+0.11%)
Aug 07, 2007 56.94 56.98 56.66 56.81 209,811 +0.15(+0.27%)
Aug 06, 2007 57.05 57.15 56.62 56.66 180,332 -0.29(-0.51%)
Aug 03, 2007 57.04 57.11 56.58 56.95 180,696 +0.37(+0.66%)
Aug 02, 2007 56.72 56.89 56.54 56.58 213,633 -0.08(-0.14%)
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.