Skip to main content

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

108.46 +0.09 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 64.20 64.32 63.92 64.28 272,363 +0.21(+0.33%)
Jan 30, 2008 63.73 64.12 63.73 64.07 246,180 -0.01(-0.02%)
Jan 29, 2008 64.16 64.16 63.81 64.08 254,128 -0.10(-0.15%)
Jan 28, 2008 64.12 64.35 63.69 64.17 410,583 -0.03(-0.05%)
Jan 25, 2008 63.31 64.26 63.26 64.20 267,056 +0.69(+1.08%)
Jan 24, 2008 63.94 63.96 63.52 63.52 408,821 -0.54(-0.85%)
Jan 23, 2008 64.45 64.71 63.83 64.06 736,410 +0.08(+0.13%)
Jan 22, 2008 63.95 64.12 63.46 63.98 446,723 +0.14(+0.22%)
Jan 21, 2008 63.50 64.37 63.50 63.84 0 +0.00(+0.00%)
Jan 18, 2008 63.50 64.37 63.50 63.84 327,412 -0.11(-0.17%)
Jan 17, 2008 63.49 63.95 63.40 63.95 255,341 +0.30(+0.47%)
Jan 16, 2008 63.73 64.02 63.43 63.65 289,979 -0.10(-0.15%)
Jan 15, 2008 63.61 63.83 63.40 63.74 267,307 +0.34(+0.54%)
Jan 14, 2008 63.43 63.70 62.75 63.40 560,428 -0.26(-0.41%)
Jan 11, 2008 63.21 63.69 63.21 63.67 165,284 +0.46(+0.73%)
Jan 10, 2008 63.40 63.46 63.12 63.21 649,465 -0.19(-0.29%)
Jan 09, 2008 63.30 63.66 63.28 63.39 244,469 -0.13(-0.21%)
Jan 08, 2008 63.69 63.73 63.36 63.52 212,586 -0.12(-0.19%)
Jan 07, 2008 63.69 63.79 63.51 63.64 247,975 -0.08(-0.12%)
Jan 04, 2008 63.54 63.73 63.39 63.72 227,279 +0.52(+0.82%)
Jan 03, 2008 62.98 63.39 62.98 63.20 252,962 -0.21(-0.33%)
Jan 02, 2008 63.13 63.49 62.80 63.41 1,218,300 +0.74(+1.18%)
Jan 01, 2008 62.76 63.10 62.64 62.67 0 +0.00(+0.00%)
Dec 31, 2007 62.76 63.10 62.64 62.67 157,025 +0.12(+0.19%)
Dec 28, 2007 62.48 63.02 62.48 62.55 296,995 +0.20(+0.31%)
Dec 27, 2007 62.45 62.45 62.00 62.35 233,205 +0.09(+0.15%)
Dec 26, 2007 62.32 62.56 62.18 62.26 131,993 +0.02(+0.03%)
Dec 24, 2007 62.47 62.52 62.24 62.24 103,214 -0.32(-0.51%)
Dec 21, 2007 62.95 62.95 62.43 62.56 206,103 -0.07(-0.10%)
Dec 20, 2007 62.95 63.12 62.63 62.63 272,219 -0.30(-0.48%)
Dec 19, 2007 62.97 63.08 62.44 62.93 219,738 +0.49(+0.79%)
Dec 18, 2007 62.61 62.70 62.27 62.44 199,161 +0.19(+0.30%)
Dec 17, 2007 61.97 62.35 61.97 62.25 188,036 +0.60(+0.97%)
Dec 14, 2007 62.08 62.31 61.65 61.65 549,464 -0.71(-1.13%)
Dec 13, 2007 62.24 62.60 62.17 62.36 211,959 -0.36(-0.57%)
Dec 12, 2007 61.93 62.89 61.93 62.72 210,286 -0.20(-0.31%)
Dec 11, 2007 62.56 63.12 62.20 62.91 169,134 +0.60(+0.97%)
Dec 10, 2007 62.45 62.50 62.12 62.31 197,270 +0.04(+0.07%)
Dec 07, 2007 62.81 62.81 62.24 62.27 178,668 -0.54(-0.86%)
Dec 06, 2007 63.13 63.13 62.79 62.81 148,053 -0.47(-0.74%)
Dec 05, 2007 63.04 63.36 63.04 63.27 240,733 -0.24(-0.38%)
Dec 04, 2007 63.43 63.83 63.28 63.51 121,790 +0.03(+0.05%)
Dec 03, 2007 64.11 64.11 63.36 63.48 163,753 -0.25(-0.39%)
Nov 30, 2007 63.09 63.73 62.90 63.73 1,749,918 +0.31(+0.49%)
Nov 29, 2007 63.64 63.81 63.35 63.42 224,820 +0.24(+0.38%)
Nov 28, 2007 63.39 63.84 63.16 63.18 254,829 -0.44(-0.70%)
Nov 27, 2007 63.32 63.81 63.32 63.63 468,530 -0.55(-0.86%)
Nov 26, 2007 63.40 64.25 63.22 64.18 238,152 +1.05(+1.66%)
Nov 23, 2007 63.30 63.38 63.13 63.13 83,222 -0.32(-0.50%)
Nov 21, 2007 63.36 63.54 63.24 63.45 450,755 +0.44(+0.70%)
Nov 20, 2007 63.29 63.30 63.00 63.00 130,136 -0.40(-0.63%)
Nov 19, 2007 63.09 63.50 62.94 63.40 122,044 +0.48(+0.77%)
Nov 16, 2007 62.84 63.11 62.84 62.92 120,590 +0.01(+0.01%)
Nov 15, 2007 62.93 63.05 62.77 62.91 148,689 +0.24(+0.38%)
Nov 14, 2007 62.90 62.98 62.67 62.67 171,809 -0.27(-0.43%)
Nov 13, 2007 63.22 63.22 62.78 62.94 188,116 -0.32(-0.50%)
Nov 12, 2007 62.69 63.27 62.69 63.26 150,363 -0.02(-0.04%)
Nov 09, 2007 63.18 63.30 62.95 63.28 71,291 +0.28(+0.45%)
Nov 08, 2007 63.09 63.12 62.89 63.00 292,093 +0.10(+0.16%)
Nov 07, 2007 63.09 63.15 62.86 62.90 155,581 -0.04(-0.07%)
Nov 06, 2007 63.01 63.23 62.94 62.94 138,350 -0.39(-0.61%)
Nov 05, 2007 63.50 63.50 63.27 63.33 100,877 +0.16(+0.25%)
Nov 02, 2007 63.30 63.64 63.13 63.18 221,327 -0.39(-0.62%)
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.