Skip to main content

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

105.70 +0.69 (+0.66%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 66.84 67.16 66.84 67.06 83,996 -0.20(-0.29%)
Sep 29, 2004 67.34 67.34 67.00 67.26 72,163 -0.32(-0.47%)
Sep 28, 2004 67.68 67.70 67.40 67.58 86,662 -0.05(-0.07%)
Sep 27, 2004 67.45 67.67 67.41 67.62 75,829 +0.23(+0.35%)
Sep 24, 2004 67.24 67.46 67.21 67.39 139,327 -0.02(-0.04%)
Sep 23, 2004 67.61 67.77 67.41 67.41 163,325 -0.27(-0.40%)
Sep 22, 2004 67.43 67.77 67.29 67.68 1,754,920 +0.24(+0.36%)
Sep 21, 2004 67.32 67.52 67.16 67.44 90,995 +0.02(+0.04%)
Sep 20, 2004 67.27 67.43 67.13 67.42 176,658 +0.37(+0.55%)
Sep 17, 2004 67.30 67.32 67.03 67.05 94,995 -0.25(-0.37%)
Sep 16, 2004 67.00 67.38 66.93 67.31 107,661 +0.38(+0.57%)
Sep 15, 2004 67.00 67.00 66.80 66.92 42,331 +0.00(+0.00%)
Sep 14, 2004 66.90 67.02 66.79 66.92 79,329 +0.02(+0.03%)
Sep 13, 2004 66.78 66.93 66.58 66.90 247,655 +0.23(+0.34%)
Sep 10, 2004 66.89 66.89 66.60 66.67 78,329 -0.04(-0.05%)
Sep 09, 2004 66.61 66.90 66.54 66.71 83,496 +0.14(+0.21%)
Sep 08, 2004 66.23 66.71 66.18 66.57 106,161 +0.28(+0.43%)
Sep 07, 2004 66.03 66.29 66.00 66.29 117,994 +0.37(+0.56%)
Sep 03, 2004 66.14 66.33 65.91 65.92 154,659 -0.52(-0.79%)
Sep 02, 2004 66.61 66.81 66.33 66.44 116,994 -0.28(-0.42%)
Sep 01, 2004 66.94 66.99 66.62 66.72 213,656 -0.39(-0.58%)
Aug 31, 2004 66.89 67.20 66.75 67.11 113,494 +0.28(+0.42%)
Aug 30, 2004 66.72 66.83 66.43 66.83 112,328 +0.26(+0.39%)
Aug 27, 2004 66.42 66.60 66.39 66.57 237,989 +0.16(+0.23%)
Aug 26, 2004 66.50 66.54 66.23 66.42 70,496 +0.04(+0.06%)
Aug 25, 2004 66.34 66.46 66.18 66.38 388,982 +0.31(+0.47%)
Aug 24, 2004 65.85 66.14 65.85 66.06 641,804 -0.06(-0.09%)
Aug 23, 2004 66.19 66.21 65.98 66.12 55,664 -0.13(-0.19%)
Aug 20, 2004 66.49 66.53 66.24 66.25 80,496 -0.24(-0.36%)
Aug 19, 2004 66.24 66.56 66.20 66.49 85,496 +0.23(+0.35%)
Aug 18, 2004 66.63 66.63 66.14 66.25 138,160 -0.19(-0.29%)
Aug 17, 2004 66.07 66.45 66.06 66.45 64,997 +0.36(+0.54%)
Aug 16, 2004 66.11 66.15 65.84 66.09 218,656 -0.07(-0.10%)
Aug 13, 2004 65.97 66.36 65.97 66.15 102,328 +0.26(+0.40%)
Aug 12, 2004 65.70 66.12 65.64 65.89 140,660 +0.09(+0.14%)
Aug 11, 2004 65.94 65.98 65.62 65.80 42,498 -0.05(-0.07%)
Aug 10, 2004 66.12 66.12 65.67 65.85 64,330 -0.22(-0.33%)
Aug 09, 2004 66.24 66.24 66.00 66.06 77,996 +0.01(+0.02%)
Aug 06, 2004 66.19 66.25 65.98 66.05 171,158 +0.59(+0.90%)
Aug 05, 2004 65.58 65.58 65.28 65.46 128,827 +0.12(+0.18%)
Aug 04, 2004 65.28 65.46 65.14 65.34 57,164 +0.17(+0.27%)
Aug 03, 2004 65.37 65.39 64.89 65.17 246,488 -0.07(-0.11%)
Aug 02, 2004 65.25 65.31 65.07 65.24 129,160 -0.13(-0.19%)
Jul 30, 2004 65.34 65.37 65.06 65.37 226,323 +0.46(+0.71%)
Jul 29, 2004 64.53 64.95 64.53 64.90 75,163 +0.25(+0.38%)
Jul 28, 2004 64.77 64.83 64.54 64.66 113,161 -0.19(-0.30%)
Jul 27, 2004 65.05 65.22 64.70 64.85 631,638 -0.46(-0.70%)
Jul 26, 2004 65.34 65.34 65.10 65.31 73,330 -0.04(-0.06%)
Jul 23, 2004 65.35 65.40 65.14 65.34 60,997 +0.28(+0.43%)
Jul 22, 2004 65.21 65.36 65.06 65.06 64,830 -0.15(-0.23%)
Jul 21, 2004 65.23 65.23 64.90 65.21 82,829 -0.01(-0.02%)
Jul 20, 2004 65.53 65.64 65.20 65.22 62,997 -0.45(-0.69%)
Jul 19, 2004 65.64 65.70 65.50 65.67 64,497 +0.04(+0.06%)
Jul 16, 2004 65.38 65.63 65.10 65.63 318,652 +0.63(+0.97%)
Jul 15, 2004 65.21 65.24 64.95 65.00 389,149 -0.13(-0.20%)
Jul 14, 2004 65.19 65.22 65.01 65.13 37,664 +0.03(+0.05%)
Jul 13, 2004 65.16 65.16 64.95 65.10 107,495 -0.13(-0.19%)
Jul 12, 2004 65.27 65.30 65.12 65.23 117,161 +0.13(+0.20%)
Jul 09, 2004 65.10 65.13 64.86 65.10 54,330 +0.02(+0.04%)
Jul 08, 2004 65.11 65.19 65.01 65.07 77,663 +0.04(+0.06%)
Jul 07, 2004 64.98 65.12 64.98 65.04 46,331 +0.05(+0.08%)
Jul 06, 2004 65.20 65.20 64.80 64.98 83,162 -0.15(-0.23%)
Jul 02, 2004 64.99 65.19 64.95 65.13 68,163 +0.45(+0.70%)
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.