Skip to main content

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

108.30 +0.35 (+0.32%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.00 86.38 85.95 86.04 3,589,054 -0.16(-0.19%)
Jun 29, 2015 85.67 86.32 85.62 86.21 7,996,543 +0.74(+0.87%)
Jun 26, 2015 85.52 85.60 85.31 85.46 3,073,110 -0.39(-0.46%)
Jun 25, 2015 85.86 85.98 85.70 85.86 3,453,129 -0.14(-0.16%)
Jun 24, 2015 85.83 86.04 85.73 86.00 3,416,172 +0.24(+0.28%)
Jun 23, 2015 85.57 85.98 85.57 85.76 1,665,980 -0.19(-0.22%)
Jun 22, 2015 86.32 86.44 85.91 85.95 3,426,480 -0.68(-0.79%)
Jun 19, 2015 86.42 86.71 86.29 86.64 6,878,673 +0.46(+0.53%)
Jun 18, 2015 86.14 86.25 85.90 86.18 2,492,273 -0.16(-0.18%)
Jun 17, 2015 86.28 86.40 85.86 86.33 5,143,280 -0.01(-0.01%)
Jun 16, 2015 86.22 86.34 86.00 86.34 3,058,459 +0.22(+0.25%)
Jun 15, 2015 86.40 86.44 86.01 86.12 2,457,922 -0.01(-0.02%)
Jun 12, 2015 86.07 86.49 86.05 86.14 3,278,804 -0.15(-0.17%)
Jun 11, 2015 85.91 86.29 85.72 86.29 3,446,520 +0.76(+0.89%)
Jun 10, 2015 85.64 85.71 85.46 85.53 2,635,495 -0.23(-0.27%)
Jun 09, 2015 86.00 86.00 85.69 85.76 8,274,025 -0.39(-0.45%)
Jun 08, 2015 86.31 86.40 86.15 86.15 2,866,168 -0.06(-0.07%)
Jun 05, 2015 86.18 86.41 85.88 86.21 7,462,202 -0.44(-0.51%)
Jun 04, 2015 86.34 86.75 86.34 86.64 3,831,829 +0.45(+0.52%)
Jun 03, 2015 86.58 86.58 86.03 86.20 4,448,844 -0.56(-0.64%)
Jun 02, 2015 86.90 86.99 86.69 86.76 9,528,655 -0.45(-0.51%)
Jun 01, 2015 87.63 87.73 87.16 87.20 7,149,318 -0.49(-0.56%)
May 29, 2015 87.86 87.92 87.59 87.69 3,838,089 +0.04(+0.04%)
May 28, 2015 87.81 87.86 87.63 87.66 3,912,459 -0.19(-0.21%)
May 27, 2015 87.76 87.90 87.56 87.84 3,078,548 +0.09(+0.10%)
May 26, 2015 87.39 87.80 87.39 87.75 3,010,680 +0.39(+0.44%)
May 22, 2015 87.36 87.37 87.37 87.37 3,855,178 -0.06(-0.07%)
May 21, 2015 87.16 87.45 87.06 87.43 2,167,147 +0.42(+0.48%)
May 20, 2015 87.03 87.26 86.83 87.01 3,542,667 +0.10(+0.12%)
May 19, 2015 86.97 87.35 86.90 86.91 4,804,600 -0.47(-0.53%)
May 18, 2015 87.72 87.85 87.31 87.37 3,803,915 -0.67(-0.77%)
May 15, 2015 87.65 88.10 87.57 88.05 2,503,837 +0.61(+0.70%)
May 14, 2015 87.31 87.60 87.20 87.44 4,173,190 +0.30(+0.34%)
May 13, 2015 87.65 87.70 87.12 87.14 4,401,554 -0.08(-0.09%)
May 12, 2015 87.09 87.48 86.90 87.23 5,040,212 -0.13(-0.14%)
May 11, 2015 87.95 87.98 87.26 87.35 5,236,620 -0.89(-1.01%)
May 08, 2015 88.30 88.41 88.11 88.24 7,274,311 +0.50(+0.57%)
May 07, 2015 87.50 87.80 87.39 87.74 4,910,796 +0.35(+0.40%)
May 06, 2015 87.72 87.72 87.26 87.39 2,840,187 -0.38(-0.43%)
May 05, 2015 87.97 88.01 87.53 87.77 4,460,587 -0.15(-0.17%)
May 04, 2015 88.24 88.35 87.91 87.92 3,627,415 -0.28(-0.32%)
May 01, 2015 88.40 88.58 88.09 88.20 4,669,342 -0.49(-0.55%)
Apr 30, 2015 88.48 88.73 88.12 88.69 7,730,328 +0.07(+0.08%)
Apr 29, 2015 88.74 88.84 88.44 88.61 4,174,925 -0.74(-0.83%)
Apr 28, 2015 89.63 89.75 89.29 89.35 2,667,918 -0.53(-0.59%)
Apr 27, 2015 89.95 90.03 89.71 89.89 2,116,131 -0.07(-0.07%)
Apr 24, 2015 89.92 90.08 89.85 89.95 2,285,786 +0.17(+0.19%)
Apr 23, 2015 89.57 89.91 89.50 89.78 2,654,660 +0.23(+0.26%)
Apr 22, 2015 90.16 90.17 89.53 89.55 2,848,118 -0.58(-0.65%)
Apr 21, 2015 90.16 90.28 90.05 90.14 3,302,019 -0.02(-0.02%)
Apr 20, 2015 90.35 90.47 90.09 90.16 2,065,424 -0.21(-0.24%)
Apr 17, 2015 90.08 90.47 89.95 90.37 2,198,743 +0.24(+0.27%)
Apr 16, 2015 90.31 90.31 89.89 90.13 2,462,015 -0.05(-0.06%)
Apr 15, 2015 90.32 90.42 90.18 90.18 2,110,965 +0.06(+0.07%)
Apr 14, 2015 90.25 90.43 90.10 90.12 3,036,069 +0.21(+0.23%)
Apr 13, 2015 89.95 90.10 89.87 89.91 2,312,672 -0.03(-0.03%)
Apr 10, 2015 89.82 90.14 89.89 89.94 1,791,965 +0.13(+0.14%)
Apr 09, 2015 90.26 90.26 89.73 89.82 2,408,118 -0.46(-0.51%)
Apr 08, 2015 90.31 90.31 89.99 90.28 5,319,706 -0.03(-0.03%)
Apr 07, 2015 89.91 90.31 89.82 90.31 3,534,547 +0.33(+0.36%)
Apr 06, 2015 90.22 90.33 89.77 89.98 4,728,018 +0.12(+0.13%)
Apr 02, 2015 90.17 89.86 89.86 89.86 4,075,709 -0.15(-0.16%)
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.