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

104.94 +0.37 (+0.35%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 86.01 86.17 85.92 86.10 1,452,122 +0.01(+0.02%)
May 29, 2014 86.29 86.48 86.08 86.08 1,841,439 -0.25(-0.29%)
May 28, 2014 86.04 86.33 86.04 86.33 1,987,482 +0.41(+0.48%)
May 27, 2014 85.71 85.92 85.53 85.92 1,476,121 +0.30(+0.35%)
May 23, 2014 85.63 85.62 85.62 85.62 809,117 +0.17(+0.20%)
May 22, 2014 85.56 85.58 85.44 85.45 674,100 -0.11(-0.13%)
May 21, 2014 85.51 85.59 85.43 85.56 1,940,742 -0.16(-0.18%)
May 20, 2014 85.63 85.90 85.63 85.71 1,666,924 +0.00(+0.00%)
May 19, 2014 85.92 86.00 85.65 85.71 1,009,399 -0.08(-0.09%)
May 16, 2014 85.74 85.93 85.72 85.79 1,140,524 -0.10(-0.12%)
May 15, 2014 85.88 86.07 85.74 85.89 1,048,919 +0.15(+0.18%)
May 14, 2014 85.57 85.83 85.55 85.74 1,887,747 +0.42(+0.50%)
May 13, 2014 85.20 85.32 85.17 85.32 1,335,752 +0.32(+0.37%)
May 12, 2014 85.04 85.09 84.93 85.00 2,270,202 -0.22(-0.25%)
May 09, 2014 85.20 85.30 85.12 85.22 1,594,738 -0.09(-0.11%)
May 08, 2014 85.37 85.55 85.22 85.31 4,655,002 +0.02(+0.03%)
May 07, 2014 85.30 85.37 85.16 85.29 2,596,387 +0.01(+0.02%)
May 06, 2014 85.25 85.35 85.21 85.27 1,043,356 +0.14(+0.17%)
May 05, 2014 85.31 85.41 85.12 85.13 2,611,101 -0.22(-0.25%)
May 02, 2014 84.98 85.44 84.91 85.35 1,198,380 +0.18(+0.21%)
May 01, 2014 84.86 85.18 84.82 85.17 3,047,326 +0.36(+0.42%)
Apr 30, 2014 84.67 84.90 84.55 84.81 2,957,736 +0.24(+0.28%)
Apr 29, 2014 84.42 84.61 84.42 84.57 1,893,849 +0.01(+0.02%)
Apr 28, 2014 84.66 84.76 84.49 84.56 1,414,658 -0.10(-0.12%)
Apr 25, 2014 84.73 84.90 84.66 84.66 1,464,848 -0.01(-0.02%)
Apr 24, 2014 84.52 84.71 84.49 84.67 1,617,398 +0.01(+0.02%)
Apr 23, 2014 84.54 84.71 84.53 84.66 2,478,167 +0.19(+0.22%)
Apr 22, 2014 84.31 84.52 84.27 84.47 1,929,440 +0.04(+0.05%)
Apr 21, 2014 84.50 84.55 84.35 84.43 909,064 +0.11(+0.14%)
Apr 17, 2014 84.79 84.32 84.32 84.32 2,104,273 -0.49(-0.58%)
Apr 16, 2014 84.54 84.81 84.52 84.80 1,332,284 +0.04(+0.04%)
Apr 15, 2014 84.59 84.87 84.54 84.77 1,605,574 +0.18(+0.21%)
Apr 14, 2014 84.60 84.65 84.49 84.59 1,265,715 +0.06(+0.07%)
Apr 11, 2014 84.70 84.70 84.53 84.53 1,752,856 +0.06(+0.07%)
Apr 10, 2014 84.33 84.73 84.27 84.47 1,952,171 +0.11(+0.14%)
Apr 09, 2014 84.12 84.41 84.08 84.36 2,334,302 +0.07(+0.09%)
Apr 08, 2014 84.06 84.29 84.00 84.29 1,382,848 +0.22(+0.26%)
Apr 07, 2014 83.98 84.13 83.96 84.06 1,427,259 +0.20(+0.24%)
Apr 04, 2014 83.80 84.01 83.78 83.86 1,379,071 +0.33(+0.40%)
Apr 03, 2014 83.45 83.63 83.45 83.53 1,410,036 +0.16(+0.19%)
Apr 02, 2014 83.33 83.45 83.33 83.38 1,723,030 -0.11(-0.14%)
Apr 01, 2014 83.58 83.65 83.48 83.49 4,759,598 -0.21(-0.25%)
Mar 31, 2014 83.52 83.72 83.43 83.70 2,369,203 -0.01(-0.01%)
Mar 28, 2014 83.76 83.82 83.62 83.71 1,140,512 -0.06(-0.08%)
Mar 27, 2014 83.65 83.93 83.61 83.77 929,804 +0.02(+0.03%)
Mar 26, 2014 83.47 83.76 83.46 83.75 1,334,239 +0.32(+0.39%)
Mar 25, 2014 83.23 83.46 83.23 83.43 1,890,090 +0.03(+0.03%)
Mar 24, 2014 83.23 83.49 83.20 83.40 1,482,764 +0.16(+0.19%)
Mar 21, 2014 83.13 83.30 83.03 83.24 888,675 +0.29(+0.35%)
Mar 20, 2014 82.83 83.00 82.82 82.95 2,799,030 +0.11(+0.14%)
Mar 19, 2014 83.41 83.41 82.80 82.84 1,797,761 -0.60(-0.72%)
Mar 18, 2014 83.20 83.44 83.16 83.44 1,346,474 +0.26(+0.31%)
Mar 17, 2014 83.28 83.33 83.15 83.18 888,262 -0.11(-0.13%)
Mar 14, 2014 83.53 83.58 83.29 83.29 1,114,677 -0.09(-0.11%)
Mar 13, 2014 82.90 83.43 82.90 83.38 2,370,074 +0.29(+0.35%)
Mar 12, 2014 83.03 83.13 82.98 83.09 1,821,598 +0.29(+0.35%)
Mar 11, 2014 82.80 82.89 82.75 82.80 1,318,693 +0.03(+0.03%)
Mar 10, 2014 82.81 82.88 82.75 82.77 2,586,096 -0.13(-0.16%)
Mar 07, 2014 82.99 83.03 82.77 82.90 2,059,106 -0.30(-0.36%)
Mar 06, 2014 83.13 83.30 83.11 83.20 1,775,807 -0.25(-0.30%)
Mar 05, 2014 83.43 83.63 83.42 83.45 4,008,885 -0.04(-0.05%)
Mar 04, 2014 83.73 83.77 83.49 83.49 1,503,228 -0.45(-0.54%)
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.