Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

106.96 -0.97 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 65.57 65.70 65.36 65.57 160,767 -0.17(-0.26%)
Dec 30, 2002 65.66 65.81 65.45 65.74 50,522 +0.20(+0.30%)
Dec 27, 2002 65.30 65.56 65.16 65.54 27,603 +0.38(+0.58%)
Dec 26, 2002 64.75 65.17 64.75 65.17 23,588 +0.22(+0.33%)
Dec 24, 2002 64.86 65.16 64.80 64.95 24,257 +0.14(+0.21%)
Dec 23, 2002 64.74 64.86 64.58 64.81 39,982 +0.01(+0.02%)
Dec 20, 2002 64.83 64.83 64.56 64.80 66,582 +0.02(+0.03%)
Dec 19, 2002 64.59 64.78 64.29 64.78 84,649 +0.41(+0.64%)
Dec 18, 2002 64.26 64.39 64.11 64.37 78,292 +0.32(+0.50%)
Dec 17, 2002 64.32 64.32 63.85 64.05 492,508 +0.24(+0.37%)
Dec 16, 2002 64.17 64.17 63.81 63.81 530,985 -0.03(-0.05%)
Dec 13, 2002 63.90 64.19 63.82 63.84 75,114 -0.33(-0.51%)
Dec 12, 2002 64.11 64.31 63.92 64.17 44,834 +0.00(+0.00%)
Dec 11, 2002 64.14 64.23 63.85 64.17 364,027 +0.27(+0.42%)
Dec 10, 2002 63.67 63.95 63.67 63.90 193,389 +0.12(+0.19%)
Dec 09, 2002 63.87 64.02 63.66 63.78 106,230 +0.00(+0.00%)
Dec 06, 2002 64.08 64.16 63.46 63.78 497,527 +0.04(+0.06%)
Dec 05, 2002 63.43 63.86 63.42 63.74 206,605 +0.14(+0.23%)
Dec 04, 2002 63.60 63.69 63.42 63.60 416,055 +0.00(+0.00%)
Dec 03, 2002 63.48 63.72 63.46 63.60 3,453,245 +0.11(+0.18%)
Dec 02, 2002 63.23 63.60 62.94 63.49 105,895 -0.17(-0.26%)
Nov 29, 2002 63.78 63.84 63.37 63.66 28,774 +0.00(+0.00%)
Nov 27, 2002 63.90 63.95 63.48 63.66 205,769 -0.36(-0.56%)
Nov 26, 2002 63.75 64.01 63.72 64.01 126,807 +0.36(+0.56%)
Nov 25, 2002 63.85 63.86 63.61 63.66 47,009 -0.01(-0.01%)
Nov 22, 2002 63.81 63.89 63.66 63.66 1,840,046 -0.26(-0.41%)
Nov 21, 2002 63.90 63.95 63.57 63.92 400,162 +0.00(+0.00%)
Nov 20, 2002 64.52 64.52 63.92 63.92 135,841 -0.21(-0.33%)
Nov 19, 2002 64.34 64.34 63.98 64.13 37,808 -0.12(-0.19%)
Nov 18, 2002 63.88 64.29 63.73 64.25 84,315 +0.44(+0.69%)
Nov 15, 2002 63.54 63.84 63.45 63.81 188,872 +0.36(+0.57%)
Nov 14, 2002 63.48 63.85 63.37 63.45 201,252 -0.42(-0.66%)
Nov 13, 2002 63.94 63.94 63.62 63.87 567,789 +0.25(+0.39%)
Nov 12, 2002 64.14 64.14 63.63 63.63 43,997 -0.53(-0.83%)
Nov 11, 2002 64.26 64.26 64.06 64.16 30,279 +0.17(+0.27%)
Nov 08, 2002 64.05 64.05 63.75 63.98 1,418,136 +0.08(+0.13%)
Nov 07, 2002 63.63 63.90 63.49 63.90 414,550 +0.89(+1.41%)
Nov 06, 2002 63.15 63.53 62.78 63.01 1,000,909 +0.19(+0.30%)
Nov 05, 2002 63.18 63.18 62.56 62.82 88,832 -0.07(-0.10%)
Nov 04, 2002 62.76 62.88 62.38 62.88 259,637 +0.13(+0.21%)
Nov 01, 2002 63.20 63.20 62.59 62.75 21,915 -0.76(-1.20%)
Oct 31, 2002 63.02 63.51 63.02 63.51 2,827,238 +0.68(+1.07%)
Oct 30, 2002 62.76 63.05 62.62 62.84 1,386,015 +0.01(+0.02%)
Oct 29, 2002 62.70 63.05 62.47 62.82 2,091,152 +0.36(+0.58%)
Oct 28, 2002 62.46 62.47 62.29 62.46 704,634 +0.17(+0.28%)
Oct 25, 2002 62.21 62.29 61.83 62.29 97,865 +0.42(+0.69%)
Oct 24, 2002 61.57 61.87 61.39 61.86 51,191 +0.23(+0.38%)
Oct 23, 2002 61.46 61.87 61.36 61.63 36,469 +0.12(+0.19%)
Oct 22, 2002 61.24 61.62 61.24 61.51 777,741 +0.25(+0.41%)
Oct 21, 2002 61.81 61.81 61.16 61.26 306,813 -0.36(-0.59%)
Oct 18, 2002 61.42 61.63 60.91 61.62 1,003,418 +0.16(+0.26%)
Oct 17, 2002 61.72 61.72 61.21 61.46 1,068,829 -0.47(-0.75%)
Oct 16, 2002 62.02 62.59 61.81 61.93 1,881,870 -0.15(-0.24%)
Oct 15, 2002 62.05 62.56 62.05 62.08 79,631 -0.74(-1.18%)
Oct 14, 2002 62.70 62.93 62.63 62.82 79,631 +0.11(+0.18%)
Oct 11, 2002 62.97 62.97 62.45 62.70 144,038 +0.18(+0.29%)
Oct 10, 2002 62.23 62.53 61.99 62.53 4,299,409 -0.01(-0.02%)
Oct 09, 2002 62.76 62.76 62.26 62.54 335,588 -0.23(-0.37%)
Oct 08, 2002 62.76 63.24 62.76 62.77 471,429 -0.59(-0.93%)
Oct 07, 2002 63.60 63.60 63.36 63.36 102,550 -0.30(-0.47%)
Oct 04, 2002 63.15 63.75 63.15 63.66 206,271 -0.15(-0.23%)
Oct 03, 2002 63.99 63.99 63.66 63.81 268,503 -0.03(-0.05%)
Oct 02, 2002 63.96 63.96 63.65 63.84 525,297 -0.02(-0.03%)
Oct 01, 2002 63.90 63.96 63.66 63.86 557,919 -0.31(-0.48%)
Sep 30, 2002 64.32 64.47 64.05 64.17 175,991 -0.12(-0.19%)
Sep 27, 2002 63.90 64.29 63.70 64.29 504,218 +0.51(+0.80%)
Sep 26, 2002 63.37 63.82 63.24 63.78 468,752 +0.07(+0.11%)
Sep 25, 2002 63.78 63.93 63.43 63.71 162,273 -0.13(-0.21%)
Sep 24, 2002 63.90 64.38 63.60 63.84 383,266 -0.01(-0.02%)
Sep 23, 2002 64.26 64.26 63.84 63.85 125,636 -0.20(-0.31%)
Sep 20, 2002 64.02 64.05 63.78 64.05 78,460 +0.03(+0.05%)
Sep 19, 2002 64.20 64.23 63.87 64.02 239,227 +0.00(+0.00%)
Sep 18, 2002 64.20 64.20 63.86 64.02 17,030,346 -0.08(-0.12%)
Sep 17, 2002 64.11 64.70 63.81 64.10 226,680 +0.05(+0.07%)
Sep 16, 2002 64.31 64.31 63.91 64.05 53,868 +0.25(+0.39%)
Sep 13, 2002 63.84 63.91 63.51 63.80 156,250 +0.11(+0.17%)
Sep 12, 2002 63.48 63.80 63.36 63.69 876,109 +0.33(+0.52%)
Sep 11, 2002 63.06 63.36 62.90 63.36 209,951 -0.08(-0.13%)
Sep 10, 2002 62.92 63.57 62.91 63.45 295,772 +0.27(+0.43%)
Sep 09, 2002 62.91 63.36 62.91 63.18 89,668 +0.04(+0.07%)
Sep 06, 2002 63.56 63.56 62.88 63.13 376,072 -0.43(-0.68%)
Sep 05, 2002 63.72 63.78 63.25 63.57 231,365 +0.18(+0.28%)
Sep 04, 2002 63.42 63.45 63.21 63.39 2,827,238 +0.23(+0.37%)
Sep 03, 2002 63.30 63.39 63.15 63.15 82,475 -0.03(-0.05%)
Aug 30, 2002 63.36 63.36 62.94 63.18 234,209 +0.04(+0.06%)
Aug 29, 2002 63.24 63.30 62.94 63.15 71,768 +0.23(+0.37%)
Aug 28, 2002 63.00 63.18 62.85 62.91 515,092 +0.12(+0.19%)
Aug 27, 2002 62.88 62.91 62.62 62.79 338,599 -0.16(-0.25%)
Aug 26, 2002 62.76 63.00 62.76 62.95 48,347 +0.07(+0.10%)
Aug 23, 2002 62.88 62.94 62.67 62.88 79,463 +0.18(+0.29%)
Aug 22, 2002 62.91 62.91 62.63 62.70 270,344 -0.09(-0.14%)
Aug 21, 2002 62.76 62.85 62.59 62.79 37,306 +0.08(+0.13%)
Aug 20, 2002 62.64 62.73 62.43 62.71 439,643 +1.01(+1.64%)
Aug 16, 2002 62.41 62.41 61.69 61.70 96,025 -0.30(-0.48%)
Aug 15, 2002 62.32 62.32 61.87 62.00 220,825 -0.19(-0.30%)
Aug 14, 2002 62.18 62.59 62.17 62.18 127,811 +0.02(+0.04%)
Aug 13, 2002 61.86 62.16 61.66 62.16 60,894 +0.51(+0.82%)
Aug 12, 2002 61.63 61.75 61.54 61.65 115,598 +0.15(+0.24%)
Aug 07, 2002 61.39 61.63 61.09 61.50 55,373 +0.17(+0.28%)
Aug 06, 2002 61.27 61.36 61.03 61.33 719,523 -0.21(-0.34%)
Aug 05, 2002 61.96 61.96 61.28 61.54 278,541 -0.15(-0.24%)
Aug 02, 2002 61.51 61.75 61.24 61.69 48,849 +0.13(+0.20%)
Aug 01, 2002 61.21 61.63 61.15 61.56 186,865 +0.60(+0.98%)
Jul 31, 2002 60.85 61.12 60.70 60.97 455,034 +0.37(+0.61%)
Jul 30, 2002 60.55 60.97 60.52 60.59 35,465 +0.01(+0.02%)
Jul 29, 2002 60.52 60.97 60.37 60.58 2,709,464 -0.48(-0.78%)
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.