$118.60 0.00 (%) iSh iBoxx IGCB Shs - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LQD historical data

Date Open High Low Close Volume
10/1/2014118.31118.81118.25118.601,973,480
9/30/2014118.14118.42118.05118.221,715,990
9/29/2014118.12118.23117.88118.053,627,810
9/26/2014117.88118.14117.40118.103,295,010
9/25/2014118.06118.44118.05118.361,375,210
9/24/2014118.22118.24117.94118.01786,715
9/23/2014118.17118.29118.06118.29895,945
9/22/2014118.05118.17117.91118.101,729,400
9/19/2014117.67118.02117.50117.99739,017
9/18/2014117.41117.58117.33117.531,521,220
9/17/2014117.81117.91117.26117.321,763,290
9/16/2014117.67117.92117.58117.641,567,560
9/15/2014117.89117.94117.61117.663,575,620
9/12/2014117.86118.03117.60117.631,296,950
9/11/2014118.39118.55118.20118.201,300,160
9/10/2014118.24118.41118.20118.291,894,780
9/9/2014118.69118.71118.47118.481,853,440
9/8/2014119.21119.30118.77118.801,133,020
9/5/2014119.26119.40118.89119.001,557,320
9/4/2014119.53119.66118.95118.984,901,920
9/3/2014119.46119.83119.41119.83838,279
9/2/2014119.74119.88119.58119.673,493,450
8/29/2014120.43120.68120.39120.581,257,940
8/28/2014120.50120.60120.32120.491,100,210
8/27/2014120.10120.29120.02120.231,412,370
8/26/2014120.05120.09119.85120.03730,088
8/25/2014119.88119.95119.72119.95793,280
8/22/2014119.61119.88119.34119.761,014,480
8/21/2014119.39119.64119.38119.611,817,860
8/20/2014119.43119.47119.11119.20746,698
8/19/2014119.74119.78119.30119.471,559,000
8/18/2014119.68119.74119.46119.551,624,210
8/15/2014119.57120.18119.51119.821,729,500
8/14/2014119.46119.50119.19119.401,694,220
8/13/2014119.04119.33119.00119.272,260,620
8/12/2014119.20119.21118.98119.031,927,350
8/11/2014119.14119.28119.02119.09770,895
8/8/2014119.27119.41119.00119.041,048,330
8/7/2014118.94119.12118.79119.071,839,230
8/6/2014119.11119.12118.74118.761,799,470
8/5/2014118.67118.99118.50118.972,416,280
8/4/2014118.87119.01118.72118.851,779,330
8/1/2014118.13118.88118.08118.822,763,590
7/31/2014118.37118.73118.36118.551,933,220
7/30/2014119.08119.18118.70118.881,305,840
7/29/2014119.53119.55119.28119.43787,505
7/28/2014119.41119.51119.23119.321,290,570
7/25/2014119.37119.46119.22119.46655,372
7/24/2014119.11119.17118.98119.00813,364
7/23/2014119.46119.55119.41119.471,597,840
7/22/2014119.31119.40119.18119.331,017,470
7/21/2014119.37119.47119.21119.24852,606
7/18/2014119.35119.39119.07119.24539,295
7/17/2014119.18119.49119.06119.40847,870
7/16/2014118.79118.99118.69118.95963,848
7/15/2014118.71119.04118.50118.67791,435
7/14/2014118.86118.93118.73118.80690,903
7/11/2014118.84119.11118.84119.051,259,290
7/10/2014118.94118.97118.65118.68524,035
7/9/2014118.52118.87118.37118.77836,731
7/8/2014118.49118.66118.46118.581,296,400
7/7/2014118.02118.22117.95118.141,219,200
7/3/2014117.76118.00117.66117.93648,417
7/2/2014118.32118.32117.97118.053,277,960
7/1/2014118.71118.85118.46118.475,448,400
6/30/2014119.44119.46119.17119.26857,219
6/27/2014119.52119.61119.37119.37729,333
6/26/2014119.24119.52119.24119.39698,658
6/25/2014119.43119.43119.14119.17827,083
6/24/2014118.88119.06118.59119.05777,637
6/20/2014118.24118.61118.18118.561,151,900
6/19/2014118.89118.90118.21118.33610,711
6/18/2014118.34118.75118.17118.75791,360
6/17/2014118.37118.38118.06118.07605,178
6/16/2014118.40118.62118.38118.47732,375
6/13/2014118.13118.59118.08118.48474,732
6/12/2014118.18118.60118.06118.50964,764
6/11/2014118.11118.28118.03118.12507,567
6/10/2014118.07118.17118.00118.03758,791
6/9/2014118.49118.33118.11118.251,215,390
6/6/2014118.44118.76118.37118.491,112,710
6/5/2014118.04118.35117.91118.24800,973
6/4/2014118.21118.23117.97117.991,263,600
6/3/2014118.46118.49118.05118.051,431,140
6/2/2014118.89119.08118.55118.592,652,710
5/30/2014119.47119.69119.34119.591,045,410
5/29/2014119.86120.13119.57119.571,325,690
5/28/2014119.51119.92119.51119.921,430,830
5/27/2014119.06119.35118.81119.351,062,690
5/23/2014118.94119.04118.83118.93582,542
5/22/2014118.85118.87118.68118.80605,810
5/21/2014118.78118.89118.67118.841,397,180
5/20/2014118.95119.32118.95119.061,200,050
5/19/2014119.35119.46118.97119.06726,687
5/16/2014119.10119.36119.07119.17821,086
5/15/2014119.29119.56119.10119.31755,138
5/13/2014118.35118.52118.30118.51961,635
5/12/2014118.12118.20117.97118.071,634,360
5/8/2014118.58118.83118.37118.503,351,230
5/7/2014118.48118.58118.29118.471,869,200
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center