iSh iBoxx IGCB Shs  $119.46

up +0.46


25/7/2014 04:00 PM  |  NYSEARCA : LQD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LQD historical data

Date Open High Low Close Volume
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
5/6/2014118.41118.55118.37118.452,251,130
5/5/2014118.50118.64118.24118.251,879,780
5/2/2014118.04118.68117.94118.55862,738
5/1/2014117.88118.32117.82118.302,193,840
4/30/2014117.96118.28117.79118.152,123,200
4/29/2014117.61117.87117.60117.821,359,490
4/28/2014117.94118.08117.70117.801,015,480
4/25/2014118.04118.27117.94117.941,051,500
4/24/2014117.74118.01117.70117.961,161,010
4/23/2014117.77118.01117.76117.941,778,890
4/22/2014117.45117.74117.40117.681,385,000
4/21/2014117.71117.79117.51117.62652,549
4/17/2014118.12118.12117.42117.461,510,450
4/16/2014117.77118.15117.75118.14956,347
4/15/2014117.84118.23117.77118.091,152,520
4/14/2014117.85117.93117.70117.84908,562
4/11/2014118.00118.00117.76117.761,258,240
4/10/2014117.48118.04117.39117.681,410,970
4/9/2014117.19117.59117.13117.521,675,620
4/8/2014117.10117.42117.03117.42992,643
4/7/2014116.99117.20116.96117.111,024,520
4/4/2014116.74117.03116.72116.83989,932
4/3/2014116.25116.51116.25116.371,012,200
4/2/2014116.08116.26116.08116.151,236,830
4/1/2014116.44116.53116.30116.313,416,560
3/31/2014116.69116.97116.57116.941,695,740
3/28/2014117.02117.11116.83116.95816,310
3/27/2014116.87117.26116.81117.04665,498
3/26/2014116.62117.03116.60117.01954,968
3/25/2014116.28116.60116.28116.561,352,810
3/24/2014116.29116.66116.25116.521,061,360
3/21/2014116.07116.39116.01116.30636,060
3/20/2014115.73115.96115.71115.902,003,380
3/19/2014116.53116.54115.69115.741,286,830
3/18/2014116.25116.58116.19116.58963,725
3/17/2014116.36116.43116.17116.22635,765
3/14/2014116.70116.77116.37116.37797,819
3/13/2014115.82116.56115.82116.501,696,390
3/12/2014116.00116.14115.93116.091,303,800
3/11/2014115.69115.81115.61115.68943,841
3/10/2014115.70115.79115.62115.641,851,390
3/7/2014115.95116.00115.64115.821,473,780
3/6/2014116.14116.38116.12116.241,271,030
3/5/2014116.57116.85116.55116.592,869,320
3/4/2014116.98117.04116.65116.651,075,920
3/3/2014117.06117.29116.96117.281,292,710
2/28/2014117.23117.36117.03117.321,791,910
Trading Center