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

113.31 +0.06 (+0.06%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 90.22 90.50 90.16 90.44 14,641,853 -0.34(-0.38%)
Nov 29, 2016 90.59 90.81 90.52 90.78 5,072,337 +0.12(+0.14%)
Nov 28, 2016 90.54 90.69 90.46 90.66 4,037,496 +0.41(+0.45%)
Nov 25, 2016 90.46 90.46 90.14 90.25 1,131,907 +0.01(+0.01%)
Nov 23, 2016 90.24 90.24 90.24 0 -0.33(-0.37%)
Nov 22, 2016 90.64 90.65 90.39 90.57 4,771,470 +0.23(+0.26%)
Nov 21, 2016 90.40 90.52 90.25 90.34 6,559,309 +0.09(+0.10%)
Nov 18, 2016 90.88 90.91 90.19 90.25 12,662,573 -0.51(-0.56%)
Nov 17, 2016 91.11 91.16 90.66 90.76 7,888,785 -0.58(-0.64%)
Nov 16, 2016 91.10 91.39 91.07 91.34 6,999,317 +0.13(+0.14%)
Nov 15, 2016 91.07 91.37 91.00 91.21 6,253,234 +0.28(+0.31%)
Nov 14, 2016 90.81 91.34 90.70 90.93 9,235,492 -0.47(-0.52%)
Nov 11, 2016 91.75 91.84 91.35 91.40 7,766,866 -0.39(-0.43%)
Nov 10, 2016 91.73 92.17 91.65 91.79 11,709,871 -0.08(-0.08%)
Nov 09, 2016 92.47 92.64 91.73 91.87 11,906,623 -1.37(-1.47%)
Nov 08, 2016 93.42 93.49 93.14 93.24 4,692,785 -0.21(-0.22%)
Nov 07, 2016 93.41 93.48 93.32 93.45 5,622,924 -0.06(-0.07%)
Nov 04, 2016 93.37 93.58 93.37 93.51 5,481,779 +0.28(+0.30%)
Nov 03, 2016 93.28 93.35 93.16 93.23 8,165,589 -0.19(-0.20%)
Nov 02, 2016 93.35 93.51 93.28 93.42 6,198,919 +0.14(+0.15%)
Nov 01, 2016 93.22 93.40 93.02 93.28 12,018,917 -0.12(-0.13%)
Oct 31, 2016 93.54 93.57 93.37 93.40 6,965,411 +0.09(+0.09%)
Oct 28, 2016 93.37 93.52 93.29 93.31 7,292,411 -0.11(-0.12%)
Oct 27, 2016 93.66 93.66 93.20 93.42 15,081,788 -0.42(-0.45%)
Oct 26, 2016 94.09 94.12 93.83 93.85 13,284,878 -0.39(-0.42%)
Oct 25, 2016 94.25 94.41 94.17 94.24 8,564,208 -0.07(-0.07%)
Oct 24, 2016 94.61 94.61 94.20 94.31 4,943,549 -0.27(-0.29%)
Oct 21, 2016 94.59 94.63 94.42 94.58 4,536,900 +0.05(+0.06%)
Oct 20, 2016 94.78 94.78 94.51 94.52 3,428,483 -0.03(-0.03%)
Oct 19, 2016 94.37 94.62 94.31 94.56 6,490,396 +0.12(+0.13%)
Oct 18, 2016 94.12 94.43 94.12 94.43 3,813,560 +0.23(+0.25%)
Oct 17, 2016 94.03 94.24 94.03 94.20 3,495,882 +0.31(+0.33%)
Oct 14, 2016 94.08 94.26 93.88 93.89 2,861,230 -0.44(-0.47%)
Oct 13, 2016 94.26 94.44 94.23 94.33 5,445,884 +0.23(+0.25%)
Oct 12, 2016 94.03 94.13 93.86 94.10 3,015,311 +0.12(+0.13%)
Oct 11, 2016 93.99 94.19 93.95 93.98 4,425,545 -0.29(-0.31%)
Oct 10, 2016 94.27 94.27 94.01 94.27 2,909,440 +0.00(+0.00%)
Oct 07, 2016 94.18 94.34 93.95 94.27 3,297,729 +0.22(+0.24%)
Oct 06, 2016 94.04 94.29 93.91 94.05 7,654,451 +0.01(+0.01%)
Oct 05, 2016 94.22 94.30 93.93 94.04 5,400,012 -0.10(-0.11%)
Oct 04, 2016 94.52 94.62 94.14 94.14 8,924,859 -0.44(-0.47%)
Oct 03, 2016 94.90 94.92 94.58 94.58 7,196,654 -0.27(-0.28%)
Sep 30, 2016 95.06 95.06 94.59 94.85 6,728,103 -0.17(-0.18%)
Sep 29, 2016 94.85 95.05 94.77 95.02 7,024,923 -0.04(-0.04%)
Sep 28, 2016 95.09 95.10 94.90 95.06 10,512,699 +0.06(+0.06%)
Sep 27, 2016 94.97 95.05 94.76 94.99 5,937,595 +0.23(+0.24%)
Sep 26, 2016 94.67 94.87 94.63 94.76 6,528,733 +0.15(+0.15%)
Sep 23, 2016 94.68 94.74 94.59 94.62 8,161,997 -0.07(-0.07%)
Sep 22, 2016 94.49 94.79 94.48 94.69 11,096,630 +0.39(+0.41%)
Sep 21, 2016 93.85 94.31 93.65 94.30 6,041,059 +0.48(+0.51%)
Sep 20, 2016 93.92 94.10 93.79 93.82 6,527,520 +0.12(+0.13%)
Sep 19, 2016 93.79 93.87 93.64 93.70 7,788,558 -0.03(-0.03%)
Sep 16, 2016 93.75 93.80 93.55 93.73 8,873,317 +0.11(+0.12%)
Sep 15, 2016 93.55 93.71 93.32 93.62 4,469,087 +0.06(+0.07%)
Sep 14, 2016 93.55 93.72 93.43 93.56 5,771,580 +0.06(+0.07%)
Sep 13, 2016 93.93 93.93 93.21 93.50 17,710,814 -0.31(-0.33%)
Sep 12, 2016 93.72 93.98 93.59 93.81 6,706,685 +0.01(+0.01%)
Sep 09, 2016 94.02 94.23 93.75 93.80 10,566,561 -0.71(-0.75%)
Sep 08, 2016 94.90 95.01 94.45 94.51 6,016,115 -0.67(-0.70%)
Sep 07, 2016 95.44 95.51 95.18 95.18 3,874,453 -0.13(-0.14%)
Sep 06, 2016 95.07 95.40 94.85 95.31 8,295,497 +0.33(+0.35%)
Sep 02, 2016 95.16 94.98 94.98 94.98 5,397,095 -0.17(-0.18%)
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.