Skip to main content

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

108.92 -0.10 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 65.06 65.29 64.83 65.12 86,656 +0.12(+0.19%)
Jun 29, 2004 64.83 65.00 64.44 65.00 183,070 +0.45(+0.70%)
Jun 28, 2004 65.03 65.03 64.53 64.55 89,137 -0.45(-0.70%)
Jun 25, 2004 64.82 65.14 64.82 65.00 350,099 +0.05(+0.07%)
Jun 24, 2004 65.25 65.26 64.96 64.96 154,625 +0.21(+0.33%)
Jun 23, 2004 64.91 65.06 64.62 64.74 271,049 -0.04(-0.07%)
Jun 22, 2004 65.03 65.03 64.50 64.79 444,528 -0.09(-0.14%)
Jun 21, 2004 64.91 65.00 64.77 64.88 110,470 +0.11(+0.18%)
Jun 18, 2004 64.74 65.00 64.62 64.76 86,821 -0.08(-0.12%)
Jun 17, 2004 64.73 64.90 64.49 64.84 104,682 +0.13(+0.20%)
Jun 16, 2004 64.76 64.79 64.40 64.71 144,207 +0.01(+0.01%)
Jun 15, 2004 64.28 64.85 64.18 64.71 192,000 +0.73(+1.13%)
Jun 14, 2004 64.37 64.37 63.98 63.98 113,116 -0.33(-0.51%)
Jun 10, 2004 64.14 64.40 64.07 64.31 268,569 +0.04(+0.06%)
Jun 09, 2004 64.61 64.62 64.19 64.27 150,987 -0.28(-0.44%)
Jun 08, 2004 64.23 64.59 64.23 64.56 137,592 +0.01(+0.01%)
Jun 07, 2004 64.46 64.56 64.33 64.55 86,821 +0.08(+0.13%)
Jun 04, 2004 64.70 64.70 64.35 64.47 155,948 -0.23(-0.36%)
Jun 03, 2004 64.50 64.74 64.43 64.70 151,483 +0.17(+0.26%)
Jun 02, 2004 64.68 64.71 64.46 64.53 122,046 -0.17(-0.26%)
Jun 01, 2004 64.88 64.88 64.52 64.70 188,527 -0.61(-0.94%)
May 28, 2004 65.31 65.45 65.17 65.31 133,788 -0.10(-0.15%)
May 27, 2004 65.35 65.41 65.00 65.40 297,179 +0.30(+0.46%)
May 26, 2004 65.06 65.11 64.69 65.11 263,442 +0.29(+0.45%)
May 25, 2004 64.91 64.93 64.57 64.82 362,336 +0.07(+0.10%)
May 24, 2004 64.70 64.77 64.53 64.75 310,078 +0.26(+0.40%)
May 21, 2004 64.64 64.64 64.35 64.49 467,846 -0.05(-0.08%)
May 20, 2004 64.30 64.55 64.25 64.54 79,049 +0.36(+0.56%)
May 19, 2004 64.40 64.40 64.08 64.19 60,361 -0.21(-0.33%)
May 18, 2004 64.54 64.54 64.10 64.40 78,387 +0.09(+0.14%)
May 17, 2004 64.37 64.40 64.19 64.31 267,907 +0.31(+0.48%)
May 14, 2004 64.04 64.27 63.71 64.00 99,721 +0.39(+0.61%)
May 13, 2004 63.73 63.79 63.57 63.61 175,959 -0.34(-0.53%)
May 12, 2004 64.22 64.24 63.79 63.95 162,398 +0.02(+0.04%)
May 11, 2004 63.86 64.06 63.84 63.93 370,770 +0.13(+0.20%)
May 10, 2004 64.13 64.22 63.79 63.80 559,463 -0.48(-0.74%)
May 07, 2004 64.64 64.64 64.19 64.28 225,240 -0.85(-1.30%)
May 06, 2004 65.27 65.29 65.05 65.12 88,806 -0.30(-0.45%)
May 05, 2004 65.56 65.74 65.19 65.42 433,613 -0.10(-0.15%)
May 04, 2004 65.91 66.00 65.51 65.52 129,323 -0.22(-0.33%)
May 03, 2004 65.82 65.84 65.55 65.74 348,610 -0.18(-0.27%)
Apr 30, 2004 66.00 66.21 65.74 65.91 122,542 +0.00(+0.00%)
Apr 29, 2004 65.97 66.36 65.68 65.91 388,962 -0.30(-0.45%)
Apr 28, 2004 66.21 66.55 66.07 66.21 218,625 -0.41(-0.61%)
Apr 27, 2004 66.18 66.61 66.18 66.61 173,643 +0.31(+0.47%)
Apr 26, 2004 66.39 66.49 66.18 66.30 100,878 +0.01(+0.01%)
Apr 23, 2004 66.17 66.42 66.09 66.29 110,966 -0.28(-0.43%)
Apr 22, 2004 66.29 66.65 66.25 66.58 61,188 +0.36(+0.55%)
Apr 21, 2004 66.09 66.39 66.02 66.21 405,995 +0.05(+0.08%)
Apr 20, 2004 66.21 66.61 66.14 66.16 57,881 -0.44(-0.65%)
Apr 19, 2004 66.81 66.82 66.42 66.59 78,222 -0.12(-0.18%)
Apr 16, 2004 66.53 66.81 66.52 66.72 53,250 +0.38(+0.57%)
Apr 15, 2004 66.52 66.76 66.30 66.33 238,140 -0.28(-0.42%)
Apr 14, 2004 66.51 66.71 66.35 66.61 221,933 -0.09(-0.14%)
Apr 13, 2004 66.64 67.02 66.64 66.70 150,987 -0.42(-0.63%)
Apr 12, 2004 67.37 67.37 67.01 67.13 132,134 -0.41(-0.61%)
Apr 08, 2004 67.48 67.60 67.21 67.54 59,535 +0.07(+0.10%)
Apr 07, 2004 67.48 67.79 67.31 67.47 49,447 +0.02(+0.03%)
Apr 06, 2004 67.33 67.54 67.25 67.45 80,703 +0.31(+0.47%)
Apr 05, 2004 67.06 67.33 66.97 67.14 211,018 -0.34(-0.50%)
Apr 02, 2004 67.63 67.72 67.35 67.48 375,070 -1.07(-1.56%)
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.