Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 63.76 64.11 63.76 64.09 1,324,820 +0.42(+0.66%)
Feb 25, 2010 63.84 63.84 63.66 63.67 942,349 -0.10(-0.15%)
Feb 24, 2010 63.55 63.77 63.49 63.76 1,522,113 +0.30(+0.48%)
Feb 23, 2010 63.36 63.49 63.27 63.46 1,803,553 +0.15(+0.24%)
Feb 22, 2010 63.23 63.31 63.16 63.31 964,706 +0.04(+0.06%)
Feb 19, 2010 62.98 63.27 62.95 63.27 3,009,688 +0.22(+0.36%)
Feb 18, 2010 63.10 63.20 62.85 63.05 2,827,366 -0.04(-0.07%)
Feb 17, 2010 63.27 63.29 62.93 63.09 1,180,882 -0.21(-0.33%)
Feb 16, 2010 62.92 63.30 62.85 63.30 1,695,153 +0.25(+0.39%)
Feb 12, 2010 63.05 63.05 63.05 63.05 1,164,356 +0.07(+0.12%)
Feb 11, 2010 62.92 63.02 62.76 62.98 1,721,489 +0.14(+0.23%)
Feb 10, 2010 63.29 63.35 62.78 62.84 1,939,677 -0.49(-0.78%)
Feb 09, 2010 63.52 63.58 63.33 63.33 1,596,829 -0.15(-0.23%)
Feb 08, 2010 63.48 63.57 63.35 63.47 2,859,397 +0.06(+0.10%)
Feb 05, 2010 63.54 63.60 63.29 63.41 3,630,110 -0.19(-0.31%)
Feb 04, 2010 63.67 63.70 63.49 63.61 1,838,678 -0.01(-0.01%)
Feb 03, 2010 63.66 63.70 63.47 63.61 2,434,940 -0.07(-0.10%)
Feb 02, 2010 63.55 63.81 63.55 63.68 3,211,704 +0.20(+0.32%)
Feb 01, 2010 63.80 63.81 63.41 63.48 1,980,546 -0.28(-0.45%)
Jan 29, 2010 63.49 63.77 63.43 63.76 2,015,170 +0.41(+0.64%)
Jan 28, 2010 63.47 63.64 63.35 63.36 1,916,295 -0.09(-0.14%)
Jan 27, 2010 63.76 63.76 63.30 63.45 2,474,031 -0.23(-0.36%)
Jan 26, 2010 63.91 63.92 63.64 63.68 1,467,201 -0.17(-0.27%)
Jan 25, 2010 63.82 63.87 63.75 63.85 1,265,162 -0.01(-0.01%)
Jan 22, 2010 63.96 63.98 63.79 63.85 1,660,018 -0.10(-0.15%)
Jan 21, 2010 63.95 64.26 63.92 63.95 2,204,994 +0.17(+0.27%)
Jan 20, 2010 63.92 64.00 63.75 63.78 1,838,838 -0.04(-0.07%)
Jan 19, 2010 63.66 63.84 63.50 63.82 1,359,540 +0.05(+0.09%)
Jan 15, 2010 63.93 63.77 63.77 63.77 1,379,724 -0.02(-0.04%)
Jan 14, 2010 63.77 63.79 63.51 63.79 1,444,019 +0.23(+0.36%)
Jan 13, 2010 63.82 63.84 63.49 63.56 1,803,615 -0.27(-0.42%)
Jan 12, 2010 63.75 63.89 63.68 63.83 2,221,103 +0.12(+0.19%)
Jan 11, 2010 63.49 63.72 63.49 63.71 1,351,792 +0.07(+0.10%)
Jan 08, 2010 63.58 63.64 63.47 63.64 1,165,132 +0.14(+0.22%)
Jan 07, 2010 63.47 63.62 63.41 63.50 2,090,491 +0.08(+0.12%)
Jan 06, 2010 63.73 63.76 63.38 63.43 1,662,845 -0.19(-0.29%)
Jan 05, 2010 63.48 63.76 63.41 63.61 1,891,489 +0.30(+0.48%)
Jan 04, 2010 63.35 63.35 63.09 63.31 3,336,540 +0.33(+0.53%)
Dec 31, 2009 62.91 62.98 62.98 62.98 825,387 -0.09(-0.14%)
Dec 30, 2009 63.06 63.21 62.94 63.07 2,324,319 +0.07(+0.11%)
Dec 29, 2009 62.81 63.00 62.77 63.00 1,008,855 -0.07(-0.11%)
Dec 28, 2009 63.05 63.29 62.92 63.07 1,682,804 -0.17(-0.27%)
Dec 24, 2009 63.31 63.49 63.22 63.24 875,209 -0.30(-0.47%)
Dec 23, 2009 63.48 63.63 63.40 63.53 1,121,195 +0.20(+0.32%)
Dec 22, 2009 63.75 63.75 63.19 63.33 2,630,243 -0.27(-0.42%)
Dec 21, 2009 63.80 63.87 63.53 63.60 1,130,704 -0.31(-0.48%)
Dec 18, 2009 64.10 64.21 63.88 63.91 1,310,316 -0.10(-0.16%)
Dec 17, 2009 63.88 64.04 63.69 64.01 2,358,892 +0.27(+0.43%)
Dec 16, 2009 63.59 64.00 63.59 63.74 1,591,361 +0.24(+0.38%)
Dec 15, 2009 63.74 63.78 63.50 63.50 1,462,205 -0.46(-0.72%)
Dec 14, 2009 63.86 63.96 63.77 63.96 1,682,253 +0.35(+0.55%)
Dec 11, 2009 63.95 63.95 63.53 63.61 2,217,256 -0.30(-0.47%)
Dec 10, 2009 63.69 64.05 63.69 63.91 2,072,355 +0.05(+0.09%)
Dec 09, 2009 64.28 64.39 63.82 63.85 2,558,524 -0.37(-0.57%)
Dec 08, 2009 64.30 64.39 64.20 64.22 1,573,726 +0.27(+0.43%)
Dec 07, 2009 64.07 64.07 63.79 63.95 1,865,351 -0.03(-0.05%)
Dec 04, 2009 64.10 64.12 63.79 63.98 2,126,551 -0.27(-0.41%)
Dec 03, 2009 64.21 64.29 64.15 64.25 898,327 -0.02(-0.03%)
Dec 02, 2009 64.24 64.36 64.10 64.27 1,937,417 +0.01(+0.02%)
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.