Skip to main content

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

113.25 -0.47 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 86.76 86.93 86.71 86.88 6,925,901 +0.06(+0.07%)
Feb 26, 2016 86.62 86.84 86.55 86.82 7,178,406 -0.03(-0.03%)
Feb 25, 2016 86.56 86.96 86.56 86.85 5,999,320 +0.48(+0.56%)
Feb 24, 2016 86.49 86.74 86.32 86.37 4,503,846 +0.08(+0.10%)
Feb 23, 2016 85.93 86.34 85.78 86.28 3,749,074 +0.17(+0.20%)
Feb 22, 2016 86.02 86.15 85.95 86.11 6,032,240 +0.17(+0.20%)
Feb 19, 2016 85.97 86.09 85.79 85.94 4,749,307 -0.06(-0.07%)
Feb 18, 2016 85.51 86.03 85.42 86.00 5,044,493 +0.69(+0.81%)
Feb 17, 2016 85.29 85.47 85.12 85.30 6,630,035 -0.02(-0.03%)
Feb 16, 2016 85.76 85.76 85.27 85.32 6,582,046 -0.41(-0.48%)
Feb 12, 2016 85.87 85.73 85.73 85.73 5,534,199 -0.48(-0.56%)
Feb 11, 2016 86.12 86.49 86.04 86.22 7,060,694 +0.29(+0.33%)
Feb 10, 2016 85.92 86.06 85.83 85.93 4,949,107 +0.11(+0.12%)
Feb 09, 2016 85.86 86.18 85.80 85.82 4,430,611 -0.29(-0.34%)
Feb 08, 2016 85.85 86.18 85.74 86.12 4,322,417 +0.45(+0.52%)
Feb 05, 2016 85.57 85.74 85.45 85.67 5,737,843 -0.02(-0.02%)
Feb 04, 2016 85.73 85.87 85.61 85.69 4,457,777 +0.04(+0.04%)
Feb 03, 2016 85.75 86.07 85.54 85.65 4,940,466 -0.21(-0.25%)
Feb 02, 2016 85.84 85.92 85.64 85.86 7,785,395 +0.16(+0.19%)
Feb 01, 2016 85.73 85.81 85.44 85.70 11,512,624 -0.27(-0.32%)
Jan 29, 2016 86.03 86.03 85.79 85.98 2,685,509 +0.44(+0.52%)
Jan 28, 2016 85.31 85.67 85.31 85.53 5,559,208 +0.10(+0.11%)
Jan 27, 2016 85.51 85.64 85.27 85.43 3,366,940 -0.23(-0.27%)
Jan 26, 2016 85.49 85.70 85.44 85.67 5,313,765 +0.24(+0.28%)
Jan 25, 2016 85.25 85.64 85.25 85.43 3,299,584 -0.09(-0.11%)
Jan 22, 2016 85.43 85.68 85.37 85.52 3,893,067 +0.05(+0.06%)
Jan 21, 2016 85.72 85.86 85.38 85.46 5,215,596 -0.25(-0.29%)
Jan 20, 2016 85.74 85.82 85.49 85.71 8,198,932 +0.13(+0.15%)
Jan 19, 2016 85.89 85.95 85.57 85.58 4,480,393 -0.38(-0.45%)
Jan 15, 2016 86.12 85.97 85.97 85.97 7,936,860 -0.13(-0.15%)
Jan 14, 2016 86.54 86.56 86.07 86.10 6,287,102 -0.43(-0.50%)
Jan 13, 2016 86.41 86.62 86.27 86.53 7,501,187 +0.26(+0.31%)
Jan 12, 2016 86.09 86.54 86.09 86.26 3,474,025 +0.20(+0.23%)
Jan 11, 2016 86.23 86.32 86.04 86.07 5,525,273 -0.28(-0.32%)
Jan 08, 2016 86.25 86.55 86.19 86.34 5,793,427 +0.07(+0.08%)
Jan 07, 2016 86.29 86.37 86.05 86.28 6,399,512 +0.07(+0.08%)
Jan 06, 2016 86.22 86.26 86.09 86.21 6,004,382 +0.34(+0.39%)
Jan 05, 2016 85.93 86.04 85.80 85.87 5,940,529 +0.05(+0.05%)
Jan 04, 2016 85.98 86.17 85.78 85.83 11,064,693 -0.05(-0.05%)
Dec 31, 2015 85.99 85.87 85.87 85.87 1,630,681 +0.14(+0.17%)
Dec 30, 2015 85.69 85.90 85.66 85.73 2,510,178 +0.00(+0.00%)
Dec 29, 2015 86.07 86.15 85.72 85.73 3,937,609 -0.44(-0.52%)
Dec 28, 2015 86.13 86.28 86.02 86.17 3,216,404 -0.11(-0.12%)
Dec 24, 2015 86.12 86.28 86.28 86.28 1,221,617 +0.28(+0.33%)
Dec 23, 2015 85.83 86.01 85.78 86.00 2,560,729 +0.08(+0.09%)
Dec 22, 2015 85.94 86.06 85.84 85.92 2,935,676 -0.11(-0.13%)
Dec 21, 2015 86.19 86.30 85.96 86.03 4,028,891 +0.06(+0.07%)
Dec 18, 2015 86.01 86.19 85.94 85.97 3,416,775 +0.00(+0.00%)
Dec 17, 2015 86.12 86.18 85.88 85.97 3,099,420 +0.10(+0.11%)
Dec 16, 2015 85.85 86.09 85.40 85.88 3,378,610 -0.02(-0.02%)
Dec 15, 2015 85.67 86.09 85.60 85.89 5,089,600 +0.01(+0.01%)
Dec 14, 2015 86.26 86.37 85.76 85.88 8,571,773 -0.64(-0.74%)
Dec 11, 2015 86.58 86.68 86.23 86.52 10,584,432 +0.15(+0.17%)
Dec 10, 2015 86.59 86.73 86.37 86.37 6,288,156 -0.20(-0.23%)
Dec 09, 2015 86.50 86.68 86.32 86.58 4,519,728 -0.02(-0.03%)
Dec 08, 2015 86.82 86.83 86.54 86.60 4,998,362 -0.11(-0.13%)
Dec 07, 2015 86.54 87.00 86.52 86.71 4,121,762 +0.15(+0.17%)
Dec 04, 2015 86.21 86.58 86.21 86.56 4,154,788 +0.47(+0.54%)
Dec 03, 2015 86.81 86.89 86.04 86.09 6,012,042 -1.16(-1.33%)
Dec 02, 2015 87.28 87.37 87.16 87.25 8,172,877 -0.21(-0.24%)
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.