Skip to main content

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

109.16 +0.14 (+0.12%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 71.33 71.35 70.94 71.30 1,550,766 +0.10(+0.15%)
Jun 29, 2011 71.34 71.44 71.09 71.20 1,608,176 -0.16(-0.23%)
Jun 28, 2011 71.70 71.75 71.30 71.36 1,333,471 -0.50(-0.69%)
Jun 27, 2011 72.12 72.14 71.81 71.86 1,536,958 -0.23(-0.32%)
Jun 24, 2011 72.07 72.23 71.99 72.09 1,107,251 +0.04(+0.05%)
Jun 23, 2011 71.90 72.14 71.86 72.05 1,229,497 +0.19(+0.26%)
Jun 22, 2011 71.92 71.93 71.67 71.86 1,086,054 +0.10(+0.14%)
Jun 21, 2011 71.77 71.90 71.64 71.77 1,070,068 -0.02(-0.03%)
Jun 20, 2011 71.74 71.81 71.65 71.79 956,581 +0.01(+0.02%)
Jun 17, 2011 71.72 71.90 71.71 71.77 858,856 +0.03(+0.04%)
Jun 16, 2011 71.86 71.92 71.69 71.75 1,547,612 -0.14(-0.19%)
Jun 15, 2011 71.44 71.90 71.41 71.88 1,581,690 +0.39(+0.55%)
Jun 14, 2011 71.49 71.57 71.42 71.49 1,065,922 -0.21(-0.30%)
Jun 13, 2011 71.60 71.78 71.53 71.70 1,403,738 +0.08(+0.11%)
Jun 10, 2011 71.75 71.86 71.56 71.63 2,130,340 -0.08(-0.12%)
Jun 09, 2011 71.96 72.03 71.58 71.71 2,093,874 -0.19(-0.27%)
Jun 08, 2011 71.88 72.02 71.81 71.90 695,934 +0.05(+0.06%)
Jun 07, 2011 71.56 71.88 71.52 71.86 626,069 +0.25(+0.34%)
Jun 06, 2011 71.56 71.73 71.51 71.61 687,983 -0.12(-0.17%)
Jun 03, 2011 71.88 72.02 71.56 71.74 1,057,506 +0.10(+0.14%)
May 24, 2011 71.50 71.71 71.47 71.64 915,457 +0.09(+0.13%)
May 23, 2011 71.78 71.82 71.53 71.54 1,819,986 -0.05(-0.06%)
May 20, 2011 71.56 71.65 71.46 71.59 907,942 -0.05(-0.07%)
May 19, 2011 71.33 71.65 71.27 71.64 667,874 +0.12(+0.17%)
May 18, 2011 71.74 71.82 71.51 71.52 740,729 -0.18(-0.25%)
May 17, 2011 71.62 71.81 71.58 71.70 1,903,616 +0.10(+0.14%)
May 16, 2011 71.36 71.64 71.33 71.60 953,382 +0.21(+0.29%)
May 13, 2011 71.36 71.54 71.30 71.40 1,647,874 +0.21(+0.30%)
May 12, 2011 71.31 71.40 71.06 71.18 922,580 -0.17(-0.23%)
May 11, 2011 71.24 71.44 71.14 71.35 835,490 +0.12(+0.16%)
May 10, 2011 71.46 71.48 71.20 71.24 1,511,188 -0.29(-0.41%)
May 09, 2011 71.47 71.59 71.42 71.53 752,163 +0.07(+0.10%)
May 06, 2011 71.31 71.61 71.22 71.45 1,328,887 +0.00(+0.00%)
May 05, 2011 71.27 71.51 71.27 71.45 1,196,222 +0.25(+0.34%)
May 04, 2011 71.24 71.33 71.14 71.21 1,117,185 +0.10(+0.15%)
May 03, 2011 71.16 71.20 71.00 71.11 1,025,343 -0.03(-0.05%)
May 02, 2011 71.13 71.16 71.13 71.14 2,745,880 +0.17(+0.23%)
Apr 29, 2011 70.79 70.98 70.77 70.97 1,177,178 +0.13(+0.19%)
Apr 28, 2011 70.64 70.86 70.57 70.84 791,774 +0.22(+0.32%)
Apr 27, 2011 70.57 70.67 70.46 70.61 1,114,487 -0.09(-0.13%)
Apr 26, 2011 70.43 70.72 70.42 70.70 1,484,273 +0.33(+0.47%)
Apr 25, 2011 70.28 70.42 70.25 70.37 1,069,267 +0.07(+0.10%)
Apr 21, 2011 70.27 70.48 70.19 70.30 972,483 +0.06(+0.09%)
Apr 20, 2011 70.29 70.30 70.16 70.24 802,081 +0.03(+0.05%)
Apr 19, 2011 70.15 70.31 70.08 70.21 727,422 +0.15(+0.21%)
Apr 18, 2011 69.91 70.13 69.75 70.06 1,280,640 +0.10(+0.14%)
Apr 15, 2011 69.85 70.03 69.85 69.96 1,031,204 +0.37(+0.53%)
Apr 14, 2011 69.87 69.87 69.55 69.60 1,675,336 -0.17(-0.25%)
Apr 13, 2011 69.54 69.82 69.54 69.77 1,048,611 +0.12(+0.18%)
Apr 12, 2011 69.66 69.76 69.55 69.65 972,950 +0.24(+0.35%)
Apr 11, 2011 69.32 69.50 69.32 69.40 1,038,834 +0.01(+0.01%)
Apr 08, 2011 69.39 69.53 69.32 69.40 890,641 -0.04(-0.06%)
Apr 07, 2011 69.58 69.60 69.39 69.44 998,235 -0.10(-0.15%)
Apr 06, 2011 69.75 69.75 69.50 69.54 1,950,713 -0.22(-0.32%)
Apr 05, 2011 69.78 69.78 69.55 69.76 2,960,090 +0.04(+0.06%)
Apr 04, 2011 69.58 69.80 69.58 69.73 1,194,212 +0.16(+0.23%)
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.