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

109.12 +0.11 (+0.10%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 66.91 66.91 66.52 66.55 54,408 -0.33(-0.50%)
Nov 26, 2003 67.22 67.22 66.88 66.88 31,255 -0.25(-0.38%)
Nov 25, 2003 66.82 67.17 66.82 67.14 47,958 +0.32(+0.48%)
Nov 24, 2003 66.76 67.04 66.76 66.82 48,785 -0.45(-0.67%)
Nov 21, 2003 67.05 67.30 67.05 67.27 54,904 +0.22(+0.33%)
Nov 20, 2003 67.12 67.22 66.87 67.05 66,976 +0.27(+0.41%)
Nov 19, 2003 67.18 67.39 66.76 66.78 720,539 -0.54(-0.81%)
Nov 18, 2003 67.00 67.06 66.81 67.32 47,628 +0.15(+0.22%)
Nov 17, 2003 67.19 67.21 66.99 67.17 257,323 +0.28(+0.42%)
Nov 14, 2003 66.52 66.93 66.52 66.90 532,507 +0.36(+0.55%)
Nov 13, 2003 66.15 66.73 66.15 66.53 102,532 +0.62(+0.94%)
Nov 12, 2003 65.97 65.97 65.83 65.91 125,850 +0.04(+0.06%)
Nov 11, 2003 65.76 65.90 65.50 65.87 53,250 +0.28(+0.43%)
Nov 10, 2003 65.88 65.93 65.64 65.59 129,323 -0.19(-0.29%)
Nov 07, 2003 65.65 65.83 65.65 65.78 118,243 +0.13(+0.19%)
Nov 06, 2003 66.00 66.03 65.65 65.66 83,018 -0.36(-0.55%)
Nov 05, 2003 66.36 66.36 66.02 66.02 84,175 -0.26(-0.39%)
Nov 04, 2003 66.36 66.36 66.23 66.28 135,958 +0.01(+0.02%)
Nov 03, 2003 66.70 66.70 66.06 66.27 207,253 -0.34(-0.51%)
Oct 31, 2003 66.50 66.75 66.50 66.61 74,584 +0.21(+0.32%)
Oct 30, 2003 66.47 66.53 66.21 66.39 84,010 -0.30(-0.45%)
Oct 29, 2003 66.97 67.17 66.65 66.70 119,896 -0.27(-0.41%)
Oct 28, 2003 66.73 66.91 66.58 66.97 92,940 +0.24(+0.36%)
Oct 27, 2003 66.88 66.91 66.55 66.73 57,881 -0.15(-0.23%)
Oct 24, 2003 66.88 66.88 66.59 66.88 314,708 +0.48(+0.73%)
Oct 23, 2003 66.82 66.82 66.18 66.39 89,302 -0.36(-0.54%)
Oct 22, 2003 66.76 66.82 66.58 66.76 95,752 +0.19(+0.29%)
Oct 21, 2003 66.76 66.76 66.39 66.56 385,323 +0.02(+0.04%)
Oct 20, 2003 66.47 66.64 66.47 66.54 43,824 +0.06(+0.09%)
Oct 17, 2003 65.95 66.50 65.95 66.48 58,212 +0.36(+0.54%)
Oct 16, 2003 66.42 66.42 66.00 66.12 1,236,013 -0.21(-0.31%)
Oct 15, 2003 66.30 66.36 66.06 66.33 88,641 +0.01(+0.01%)
Oct 14, 2003 66.42 66.55 66.30 66.32 78,883 -0.27(-0.41%)
Oct 13, 2003 66.58 66.59 66.35 66.59 44,320 -0.04(-0.06%)
Oct 10, 2003 66.27 66.76 66.27 66.64 472,972 +0.33(+0.49%)
Oct 09, 2003 66.18 66.27 65.95 66.31 118,573 -0.23(-0.35%)
Oct 08, 2003 66.30 66.62 66.30 66.54 867,888 +0.24(+0.36%)
Oct 07, 2003 66.55 66.77 66.39 66.30 54,904 -0.22(-0.34%)
Oct 06, 2003 66.25 66.64 66.25 66.52 184,889 +0.07(+0.10%)
Oct 03, 2003 67.39 66.88 66.45 66.45 966,617 -0.94(-1.39%)
Oct 02, 2003 67.12 67.50 67.12 67.39 91,452 -0.26(-0.38%)
Oct 01, 2003 67.36 67.72 67.36 67.65 696,063 -0.25(-0.37%)
Sep 30, 2003 67.72 67.91 67.57 67.90 95,090 +0.45(+0.67%)
Sep 29, 2003 67.51 67.57 67.25 67.45 131,638 -0.19(-0.28%)
Sep 26, 2003 67.22 67.63 67.21 67.63 60,692 +0.42(+0.62%)
Sep 25, 2003 67.09 67.22 67.00 67.22 83,679 +0.23(+0.34%)
Sep 24, 2003 66.58 67.08 66.58 66.99 97,405 +0.53(+0.80%)
Sep 23, 2003 66.45 66.69 66.22 66.45 584,766 -0.18(-0.27%)
Sep 22, 2003 66.62 66.68 66.23 66.64 266,750 -0.25(-0.37%)
Sep 19, 2003 66.70 66.99 66.70 66.88 55,731 +0.07(+0.10%)
Sep 18, 2003 67.00 67.00 66.52 66.82 137,757 -0.09(-0.14%)
Sep 17, 2003 66.71 66.94 66.33 66.91 145,033 +0.41(+0.61%)
Sep 16, 2003 66.27 66.50 66.09 66.50 73,261 +0.15(+0.22%)
Sep 15, 2003 66.33 66.42 65.96 66.36 571,040 +0.02(+0.04%)
Sep 12, 2003 66.23 66.60 66.13 66.33 55,069 +0.48(+0.73%)
Sep 11, 2003 66.03 66.11 65.73 65.85 228,052 -0.34(-0.52%)
Sep 10, 2003 65.82 66.19 65.70 66.19 83,679 +0.53(+0.80%)
Sep 09, 2003 65.80 65.80 65.22 65.67 319,504 +0.21(+0.31%)
Sep 08, 2003 65.78 66.12 65.46 65.46 438,078 -0.24(-0.37%)
Sep 05, 2003 65.34 65.91 65.26 65.71 1,221,625 +0.50(+0.76%)
Sep 04, 2003 64.99 65.29 64.74 65.21 602,957 +0.22(+0.34%)
Sep 03, 2003 64.74 65.02 64.59 64.99 114,935 +0.19(+0.29%)
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.