Skip to main content

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

113.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 62.02 62.27 62.00 62.19 72,241 +0.18(+0.29%)
Feb 26, 2004 62.01 62.07 61.84 62.00 68,602 +0.04(+0.07%)
Feb 25, 2004 62.13 62.23 61.80 61.96 90,074 +0.04(+0.07%)
Feb 24, 2004 61.75 62.14 61.75 61.92 114,822 +0.06(+0.10%)
Feb 23, 2004 61.82 62.01 61.71 61.86 61,141 +0.17(+0.28%)
Feb 20, 2004 62.08 62.08 61.67 61.69 217,089 -0.30(-0.49%)
Feb 19, 2004 61.92 62.38 61.75 61.99 94,442 +0.22(+0.36%)
Feb 18, 2004 62.15 62.15 61.68 61.77 95,352 -0.14(-0.23%)
Feb 17, 2004 62.11 62.11 61.88 61.91 117,916 -0.18(-0.29%)
Feb 13, 2004 62.10 62.10 61.81 62.09 167,957 +0.35(+0.57%)
Feb 12, 2004 62.00 62.00 61.59 61.74 193,069 -0.11(-0.18%)
Feb 11, 2004 61.28 62.02 61.28 61.85 75,881 +0.37(+0.61%)
Feb 10, 2004 61.69 61.69 61.39 61.48 95,352 -0.18(-0.29%)
Feb 09, 2004 61.43 61.71 61.37 61.66 237,288 +0.26(+0.42%)
Feb 06, 2004 61.52 61.60 61.27 61.40 222,912 +0.18(+0.30%)
Feb 05, 2004 61.32 61.49 61.08 61.22 85,707 -0.10(-0.17%)
Feb 04, 2004 61.37 61.47 61.16 61.32 100,083 -0.05(-0.08%)
Feb 03, 2004 61.52 61.52 61.19 61.37 276,957 +0.13(+0.21%)
Feb 02, 2004 61.44 61.48 61.22 61.25 424,534 -0.26(-0.42%)
Jan 30, 2004 61.69 61.75 61.28 61.50 145,575 +0.15(+0.24%)
Jan 29, 2004 61.38 61.53 61.16 61.36 242,201 -0.01(-0.02%)
Jan 28, 2004 61.99 62.16 61.27 61.37 127,560 -0.49(-0.79%)
Jan 27, 2004 61.77 61.98 61.66 61.86 1,040,319 +0.37(+0.61%)
Jan 26, 2004 61.96 61.96 61.48 61.48 435,089 -0.34(-0.55%)
Jan 23, 2004 62.51 62.58 61.81 61.82 205,443 -0.49(-0.79%)
Jan 22, 2004 62.10 62.44 61.90 62.32 141,572 +0.31(+0.51%)
Jan 21, 2004 62.00 62.09 61.71 62.00 79,702 +0.14(+0.23%)
Jan 20, 2004 61.93 62.20 61.79 61.86 138,478 -0.13(-0.20%)
Jan 16, 2004 62.10 62.34 61.98 61.99 82,978 -0.27(-0.44%)
Jan 15, 2004 62.15 62.26 61.93 62.26 301,523 +0.28(+0.45%)
Jan 14, 2004 62.02 62.16 61.71 61.98 495,502 +0.13(+0.21%)
Jan 13, 2004 61.47 62.03 61.47 61.85 131,927 +0.16(+0.27%)
Jan 12, 2004 61.55 61.94 61.55 61.69 208,355 +0.10(+0.17%)
Jan 09, 2004 61.49 61.66 61.32 61.58 157,585 +0.49(+0.81%)
Jan 08, 2004 61.08 61.13 60.89 61.09 117,734 +0.10(+0.16%)
Jan 07, 2004 60.92 61.15 60.83 60.99 110,273 +0.05(+0.08%)
Jan 06, 2004 60.67 60.97 60.45 60.94 553,915 +0.54(+0.90%)
Jan 05, 2004 60.48 60.53 60.26 60.39 127,196 +0.07(+0.11%)
Jan 02, 2004 60.76 60.76 60.26 60.33 381,408 -0.43(-0.71%)
Dec 31, 2003 60.92 60.92 60.56 60.76 97,535 -0.10(-0.16%)
Dec 30, 2003 60.94 60.99 60.74 60.86 101,357 -0.24(-0.39%)
Dec 29, 2003 61.36 61.36 60.86 61.10 149,942 -0.12(-0.20%)
Dec 26, 2003 61.43 61.43 61.11 61.22 32,026 +0.02(+0.03%)
Dec 24, 2003 61.11 61.20 60.87 61.20 54,044 +0.36(+0.60%)
Dec 23, 2003 61.22 61.22 60.80 60.84 72,605 -0.35(-0.57%)
Dec 22, 2003 61.54 61.54 61.09 61.19 544,816 -0.12(-0.19%)
Dec 19, 2003 61.19 61.31 61.04 61.31 277,685 +0.04(+0.06%)
Dec 18, 2003 61.04 61.27 61.00 61.27 83,160 +0.35(+0.58%)
Dec 17, 2003 61.00 61.13 60.75 60.92 76,245 +0.14(+0.23%)
Dec 16, 2003 60.62 60.82 60.56 60.78 73,879 +0.14(+0.23%)
Dec 15, 2003 60.71 60.81 60.46 60.64 501,325 -0.14(-0.23%)
Dec 12, 2003 60.80 60.80 60.80 60.78 142,300 +0.16(+0.27%)
Dec 11, 2003 59.96 60.63 59.96 60.61 118,280 +0.28(+0.46%)
Dec 10, 2003 60.64 60.64 60.06 60.33 57,684 +0.13(+0.22%)
Dec 09, 2003 60.45 60.72 59.96 60.20 69,330 -0.19(-0.32%)
Dec 08, 2003 60.56 60.88 60.30 60.39 500,416 -0.38(-0.63%)
Dec 05, 2003 60.66 60.96 60.52 60.78 131,745 +0.55(+0.92%)
Dec 04, 2003 60.37 60.37 59.95 60.22 1,223,380 +0.05(+0.08%)
Dec 03, 2003 60.36 60.43 60.02 60.17 330,274 -0.10(-0.17%)
Dec 02, 2003 60.11 60.28 59.74 60.28 413,616 +0.20(+0.33%)
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.