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 (%)
Feb 29, 2012 78.37 78.55 78.23 78.43 2,655,809 +0.07(+0.09%)
Feb 28, 2012 78.30 78.50 78.24 78.36 3,206,297 +0.25(+0.32%)
Feb 27, 2012 78.09 78.17 77.95 78.11 1,741,045 +0.29(+0.37%)
Feb 24, 2012 77.85 77.96 77.65 77.83 3,263,939 +0.06(+0.08%)
Feb 23, 2012 77.60 77.78 77.45 77.77 2,387,197 +0.11(+0.14%)
Feb 22, 2012 77.41 77.69 77.26 77.66 4,253,534 +0.48(+0.62%)
Feb 21, 2012 77.41 77.50 77.18 77.18 2,832,442 -0.13(-0.16%)
Feb 17, 2012 77.27 77.39 77.19 77.31 2,789,003 -0.12(-0.15%)
Feb 16, 2012 77.59 77.59 77.31 77.43 2,733,143 -0.13(-0.17%)
Feb 15, 2012 77.73 77.87 77.53 77.56 1,538,262 -0.11(-0.14%)
Feb 14, 2012 77.65 77.79 77.57 77.67 2,960,520 +0.06(+0.08%)
Feb 13, 2012 77.63 77.65 77.49 77.61 1,592,595 +0.27(+0.34%)
Feb 10, 2012 77.42 77.47 77.19 77.34 2,665,871 -0.07(-0.09%)
Feb 09, 2012 77.63 77.64 77.29 77.41 3,659,934 -0.25(-0.32%)
Feb 08, 2012 77.61 77.73 77.51 77.66 2,477,803 +0.08(+0.10%)
Feb 07, 2012 77.59 77.67 77.43 77.58 1,592,201 -0.15(-0.19%)
Feb 06, 2012 77.46 77.86 77.46 77.73 1,713,180 +0.20(+0.26%)
Feb 03, 2012 77.37 77.56 77.23 77.53 3,223,881 -0.11(-0.15%)
Feb 02, 2012 77.49 77.68 77.43 77.64 4,292,635 +0.16(+0.21%)
Feb 01, 2012 77.35 77.51 77.13 77.48 4,795,498 +0.31(+0.40%)
Jan 31, 2012 77.13 77.29 77.01 77.17 2,264,463 +0.23(+0.29%)
Jan 30, 2012 77.31 77.31 76.93 76.95 1,995,708 -0.10(-0.13%)
Jan 27, 2012 76.98 77.18 76.87 77.05 1,729,072 +0.11(+0.15%)
Jan 26, 2012 76.79 76.95 76.71 76.93 2,021,797 +0.60(+0.78%)
Jan 25, 2012 76.12 76.73 75.97 76.34 2,556,071 +0.26(+0.34%)
Jan 24, 2012 75.87 76.09 75.82 76.08 1,989,376 +0.27(+0.36%)
Jan 23, 2012 75.87 75.98 75.80 75.80 1,699,858 -0.11(-0.15%)
Jan 20, 2012 76.06 76.12 75.85 75.92 1,716,835 -0.19(-0.25%)
Jan 19, 2012 76.22 76.33 75.99 76.11 1,909,659 -0.02(-0.03%)
Jan 18, 2012 76.38 76.40 76.10 76.13 2,474,130 -0.15(-0.20%)
Jan 17, 2012 76.23 76.30 76.12 76.28 2,543,057 +0.23(+0.31%)
Jan 13, 2012 76.00 76.26 75.94 76.05 4,848,434 +0.27(+0.36%)
Jan 12, 2012 75.83 75.96 75.72 75.78 2,741,507 +0.17(+0.23%)
Jan 11, 2012 75.64 75.74 75.58 75.61 3,587,533 -0.01(-0.02%)
Jan 10, 2012 75.51 75.66 75.46 75.62 2,930,596 +0.21(+0.28%)
Jan 09, 2012 75.60 75.67 75.41 75.41 1,783,369 -0.11(-0.15%)
Jan 06, 2012 75.37 75.59 75.31 75.52 1,175,850 +0.29(+0.39%)
Jan 05, 2012 75.51 75.55 75.18 75.23 2,189,868 -0.33(-0.43%)
Jan 04, 2012 75.55 75.68 75.34 75.55 2,471,333 +0.00(+0.00%)
Dec 30, 2011 75.41 75.61 75.23 75.55 1,215,140 +0.32(+0.42%)
Dec 29, 2011 75.37 75.38 75.06 75.23 1,462,765 -0.04(-0.05%)
Dec 28, 2011 75.23 75.38 75.08 75.27 755,027 +0.14(+0.18%)
Dec 27, 2011 74.93 75.14 74.67 75.13 1,314,228 +0.28(+0.38%)
Dec 23, 2011 75.02 75.02 74.76 74.85 1,254,838 +0.16(+0.21%)
Dec 21, 2011 75.04 75.08 74.69 74.69 1,751,876 -0.32(-0.42%)
Dec 20, 2011 75.00 75.17 74.92 75.01 1,704,035 -0.05(-0.07%)
Dec 19, 2011 74.88 75.11 74.70 75.06 1,604,240 +0.26(+0.35%)
Dec 16, 2011 74.46 74.82 74.43 74.80 2,213,239 +0.42(+0.56%)
Dec 15, 2011 74.26 74.46 74.25 74.38 1,378,803 +0.12(+0.16%)
Dec 14, 2011 74.23 74.32 74.06 74.26 1,639,863 +0.13(+0.17%)
Dec 13, 2011 73.92 74.32 73.90 74.14 1,822,280 +0.25(+0.34%)
Dec 12, 2011 74.07 74.10 73.78 73.88 868,005 +0.01(+0.01%)
Dec 09, 2011 74.38 74.42 73.80 73.88 1,537,958 -0.28(-0.38%)
Dec 08, 2011 74.33 74.35 74.10 74.16 1,677,531 -0.25(-0.34%)
Dec 07, 2011 74.23 74.44 74.12 74.41 2,356,937 +0.46(+0.63%)
Dec 06, 2011 74.17 74.37 73.91 73.95 1,762,938 -0.40(-0.53%)
Dec 05, 2011 73.80 74.35 73.76 74.35 2,759,237 +0.55(+0.74%)
Dec 02, 2011 73.37 73.83 73.18 73.80 2,843,655 +0.62(+0.85%)
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.