$116.35 +0.60 (%) iSh iBoxx IGCB Shs - NYSEARCA

Jul. 31, 2015 | 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
7/31/2015116.11116.41116.10116.353,626,940
7/30/2015115.77115.92115.60115.752,157,640
7/29/2015115.73115.81115.52115.691,569,250
7/28/2015115.63115.82115.50115.792,755,150
7/27/2015115.93116.18115.81115.884,836,740
7/24/2015116.11116.11115.67115.872,704,740
7/23/2015115.53116.02115.40115.922,007,620
7/22/2015115.41115.75115.34115.581,292,940
7/21/2015115.01115.48115.00115.432,490,850
7/20/2015115.25115.45115.15115.192,805,750
7/17/2015115.39115.62115.39115.462,268,170
7/16/2015115.03115.46114.92115.382,036,610
7/15/2015114.86115.37114.77115.201,923,780
7/14/2015114.87115.00114.66114.904,364,210
7/13/2015114.58115.08114.58114.803,146,080
7/10/2015115.15115.36114.81115.052,739,960
7/9/2015116.16116.20115.72115.791,427,750
7/8/2015116.51116.71116.23116.563,490,580
7/7/2015116.65116.86116.26116.403,627,480
7/6/2015115.88116.07115.59115.924,845,110
7/2/2015115.30115.66115.28115.461,971,040
7/1/2015115.03115.29115.02115.024,088,740
6/30/2015115.67116.18115.60115.722,668,590
6/29/2015115.22116.09115.15115.945,945,720
6/26/2015115.02115.13114.73114.942,284,970
6/25/2015115.48115.64115.26115.472,567,530
6/24/2015115.44115.72115.30115.662,540,050
6/23/2015115.09115.64115.09115.341,238,720
6/22/2015116.09116.25115.54115.602,547,710
6/19/2015116.23116.62116.06116.525,114,540
6/18/2015115.85116.00115.53115.901,853,100
6/17/2015116.04116.20115.47116.113,824,220
6/16/2015115.96116.12115.66116.122,274,080
6/15/2015116.20116.25115.68115.831,827,560
6/12/2015115.76116.33115.73115.852,437,910
6/11/2015115.54116.07115.29116.052,562,630
6/10/2015115.18115.28114.93115.031,959,590
6/9/2015115.67115.67115.24115.346,152,290
6/8/2015116.08116.20115.86115.862,131,100
6/5/2015115.91116.21115.50115.945,548,420
6/4/2015116.12116.67116.12116.532,849,100
6/3/2015116.44116.44115.71115.933,307,880
6/2/2015116.87116.99116.59116.687,084,900
6/1/2015117.86117.99117.22117.285,315,780
5/29/2015118.50118.57118.13118.272,845,830
5/28/2015118.43118.49118.19118.222,900,970
5/27/2015118.36118.55118.09118.472,282,650
5/26/2015117.86118.41117.81118.352,232,330
5/22/2015117.82117.85117.51117.832,858,490
5/21/2015117.55117.95117.42117.911,606,880
5/20/2015117.38117.68117.11117.352,626,780
5/19/2015117.30117.80117.20117.213,562,470
5/18/2015118.31118.48117.75117.842,820,490
5/15/2015118.21118.82118.10118.751,856,520
5/14/2015117.75118.14117.61117.933,094,300
5/13/2015118.21118.28117.49117.533,263,620
5/12/2015117.45117.98117.20117.643,737,170
5/11/2015118.61118.65117.69117.813,882,800
5/8/2015119.09119.23118.83119.015,393,680
5/7/2015118.01118.41117.86118.333,641,210
5/6/2015118.30118.30117.68117.862,105,910
5/5/2015118.64118.69118.05118.373,307,400
5/4/2015119.01119.16118.56118.572,689,620
5/1/2015119.22119.47118.80118.953,462,180
4/30/2015119.66120.01119.17119.945,716,030
4/29/2015120.01120.15119.60119.843,087,060
4/28/2015121.22121.38120.76120.841,972,740
4/27/2015121.65121.76121.32121.561,564,730
4/24/2015121.61121.83121.51121.651,690,180
4/23/2015121.14121.59121.04121.421,962,930
4/22/2015121.93121.94121.09121.112,105,980
4/21/2015121.93122.10121.78121.902,441,610
4/20/2015122.19122.35121.84121.931,527,240
4/17/2015121.82122.35121.65122.221,625,820
4/16/2015122.14122.14121.57121.891,820,490
4/15/2015122.15122.29121.96121.961,560,910
4/14/2015122.05122.31121.85121.882,244,960
4/13/2015121.65121.85121.54121.601,710,060
4/10/2015121.47121.90121.56121.641,325,030
4/9/2015122.07122.07121.36121.471,780,630
4/8/2015122.13122.13121.70122.093,933,550
4/7/2015121.60122.14121.48122.132,613,550
4/6/2015122.01122.16121.40121.693,496,040
4/2/2015121.94122.12121.50121.533,013,660
4/1/2015121.70122.17121.61121.737,393,540
3/31/2015121.47121.76121.32121.711,688,400
3/30/2015121.42121.59121.28121.49981,082
3/27/2015121.18121.54121.03121.281,009,710
3/26/2015121.27121.38120.72120.802,681,770
3/25/2015122.00122.30121.44121.553,205,890
3/24/2015121.89122.00121.70121.952,782,070
3/23/2015121.57121.83121.55121.772,946,620
3/20/2015121.47121.71121.36121.493,669,310
3/19/2015121.48121.61121.05121.152,503,040
3/18/2015120.54121.89120.36121.773,382,540
3/17/2015120.10120.37119.88120.292,528,760
3/16/2015120.42120.42119.91120.091,588,310
3/13/2015120.00120.30119.90119.971,845,270
3/11/2015120.07120.44119.88120.431,712,160
3/10/2015120.02120.19119.79119.823,356,890
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!