Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 95.30 95.61 95.19 95.53 6,935,991 +0.33(+0.35%)
Jun 29, 2016 95.36 95.49 95.12 95.20 6,842,771 -0.03(-0.03%)
Jun 28, 2016 94.82 95.26 94.81 95.23 7,138,204 +0.52(+0.55%)
Jun 27, 2016 94.63 94.95 94.63 94.70 9,577,940 +0.40(+0.42%)
Jun 24, 2016 94.08 94.56 94.08 94.31 6,803,245 +0.44(+0.47%)
Jun 23, 2016 93.90 93.94 93.78 93.86 5,065,742 -0.09(-0.10%)
Jun 22, 2016 93.81 93.97 93.79 93.96 5,255,497 +0.17(+0.18%)
Jun 21, 2016 93.95 93.99 93.72 93.79 5,648,591 -0.09(-0.09%)
Jun 20, 2016 93.93 93.94 93.77 93.87 5,845,584 -0.12(-0.12%)
Jun 17, 2016 94.24 94.24 93.93 93.99 3,434,612 -0.28(-0.30%)
Jun 16, 2016 94.11 94.38 94.07 94.27 5,846,845 +0.14(+0.15%)
Jun 15, 2016 94.10 94.25 93.90 94.13 7,181,647 +0.35(+0.37%)
Jun 14, 2016 94.11 94.19 93.75 93.78 8,095,832 -0.21(-0.22%)
Jun 13, 2016 94.29 94.29 93.93 93.99 5,113,979 -0.14(-0.15%)
Jun 10, 2016 94.10 94.29 94.08 94.13 5,408,177 +0.11(+0.12%)
Jun 09, 2016 94.11 94.15 94.00 94.02 3,707,216 +0.13(+0.14%)
Jun 08, 2016 93.69 93.90 93.65 93.89 3,184,797 +0.31(+0.33%)
Jun 07, 2016 93.65 93.75 93.54 93.58 4,706,831 +0.14(+0.15%)
Jun 06, 2016 93.64 93.64 93.41 93.44 8,224,838 -0.23(-0.24%)
Jun 03, 2016 93.44 93.66 93.34 93.66 3,852,905 +0.75(+0.80%)
Jun 02, 2016 92.84 93.09 92.79 92.91 3,481,075 +0.19(+0.20%)
Jun 01, 2016 92.84 92.95 92.65 92.73 7,103,476 +0.07(+0.07%)
May 31, 2016 92.36 92.74 92.29 92.66 4,085,121 +0.16(+0.18%)
May 27, 2016 92.58 92.50 92.50 92.50 3,559,705 -0.07(-0.08%)
May 26, 2016 92.33 92.71 92.33 92.57 6,260,003 +0.26(+0.29%)
May 25, 2016 92.15 92.33 92.13 92.31 6,176,543 +0.16(+0.18%)
May 24, 2016 92.35 92.35 92.02 92.14 4,507,147 -0.16(-0.17%)
May 23, 2016 92.30 92.34 92.13 92.30 3,661,874 +0.00(+0.00%)
May 20, 2016 92.31 92.35 92.12 92.30 3,836,566 +0.06(+0.07%)
May 19, 2016 92.06 92.30 92.06 92.24 7,421,423 +0.22(+0.24%)
May 18, 2016 92.71 92.71 91.92 92.02 9,047,588 -0.79(-0.85%)
May 17, 2016 92.83 92.98 92.76 92.81 4,362,795 -0.03(-0.03%)
May 16, 2016 93.15 93.15 92.83 92.84 3,824,784 -0.31(-0.33%)
May 13, 2016 93.07 93.18 92.97 93.15 5,577,075 +0.17(+0.18%)
May 12, 2016 93.21 93.21 92.88 92.98 3,455,543 -0.19(-0.21%)
May 11, 2016 93.01 93.32 92.95 93.17 4,402,099 +0.10(+0.11%)
May 10, 2016 92.99 93.11 92.88 93.07 7,047,661 +0.16(+0.17%)
May 09, 2016 93.10 93.10 92.83 92.92 7,991,908 -0.09(-0.10%)
May 06, 2016 93.17 93.17 92.90 93.01 3,923,266 -0.20(-0.22%)
May 05, 2016 93.10 93.24 92.84 93.21 5,754,251 +0.19(+0.20%)
May 04, 2016 93.14 93.14 92.92 93.03 5,447,771 -0.16(-0.17%)
May 03, 2016 93.17 93.32 93.06 93.18 4,809,378 +0.16(+0.18%)
May 02, 2016 93.10 93.17 92.96 93.02 8,724,414 -0.12(-0.13%)
Apr 29, 2016 92.95 93.21 92.77 93.14 3,778,310 +0.10(+0.11%)
Apr 28, 2016 92.81 93.09 92.75 93.04 4,525,919 +0.09(+0.09%)
Apr 27, 2016 92.57 92.95 92.44 92.95 3,993,978 +0.59(+0.64%)
Apr 26, 2016 92.50 92.50 92.20 92.37 4,246,019 -0.04(-0.04%)
Apr 25, 2016 92.64 92.64 92.34 92.40 3,777,097 -0.22(-0.23%)
Apr 22, 2016 92.81 92.81 92.54 92.62 2,134,060 +0.10(+0.11%)
Apr 21, 2016 92.62 92.64 92.37 92.52 4,624,452 -0.04(-0.04%)
Apr 20, 2016 92.93 93.19 92.54 92.56 3,928,932 -0.26(-0.28%)
Apr 19, 2016 92.68 92.82 92.55 92.81 3,329,462 +0.17(+0.18%)
Apr 18, 2016 92.37 92.64 92.37 92.64 3,652,801 +0.10(+0.11%)
Apr 15, 2016 92.34 92.59 92.22 92.54 4,895,794 +0.39(+0.42%)
Apr 14, 2016 92.25 92.29 92.04 92.16 2,408,128 -0.06(-0.07%)
Apr 13, 2016 91.93 92.23 91.88 92.22 3,232,676 +0.32(+0.35%)
Apr 12, 2016 92.02 92.14 91.81 91.90 4,590,787 -0.36(-0.39%)
Apr 11, 2016 92.18 92.37 92.09 92.27 2,582,221 -0.01(-0.01%)
Apr 08, 2016 92.40 92.41 92.22 92.27 2,662,607 -0.21(-0.23%)
Apr 07, 2016 92.45 92.53 92.30 92.48 4,640,677 +0.25(+0.27%)
Apr 06, 2016 92.16 92.25 92.04 92.23 6,192,949 -0.08(-0.08%)
Apr 05, 2016 91.87 92.32 91.77 92.31 8,972,100 +0.29(+0.32%)
Apr 04, 2016 92.03 92.05 91.85 92.02 5,346,851 +0.01(+0.01%)
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.