$122.25 -0.03 (%) iSh iBoxx IGCB Shs - NYSEARCA

Jan. 26, 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
1/26/2015122.35122.47122.00122.252,347,950
1/23/2015122.09122.41122.04122.281,436,300
1/22/2015121.88121.96121.25121.571,938,420
1/21/2015122.08122.11121.32121.631,878,020
1/20/2015121.71122.06121.63121.681,648,860
1/16/2015121.71121.91121.23121.401,322,530
1/15/2015121.53122.27121.45122.082,171,300
1/14/2015121.71121.82121.35121.452,456,960
1/13/2015121.13121.28120.91121.241,468,310
1/12/2015120.94121.19120.87121.131,947,950
1/9/2015120.42121.02120.39120.901,530,430
1/8/2015120.65120.67120.37120.582,156,900
1/6/2015120.65121.17120.47120.815,313,370
1/5/2015120.19120.68120.09120.323,218,850
1/2/2015119.60120.24119.55119.832,523,600
12/31/2014119.58119.79119.31119.411,231,360
12/30/2014119.55119.72119.30119.331,051,980
12/29/2014119.27119.42119.11119.23826,168
12/26/2014119.10119.13118.86119.00499,079
12/24/2014118.51118.99118.42118.91466,171
12/23/2014119.60119.61118.77118.851,285,650
12/22/2014119.56119.81119.33119.762,011,350
12/19/2014119.19119.47119.03119.381,088,420
12/18/2014119.25119.51118.88119.442,056,640
12/17/2014119.52119.89119.13119.321,875,220
12/16/2014119.34119.60119.14119.292,040,960
12/15/2014119.00119.49118.86119.334,318,610
12/12/2014119.15119.63119.00119.053,457,720
12/11/2014119.05119.15118.68118.861,915,560
12/10/2014118.98119.27118.93118.982,974,000
12/9/2014119.13119.27118.90119.021,369,940
12/8/2014118.53119.06118.42118.921,842,000
12/5/2014118.75118.81118.30118.361,118,640
12/4/2014118.61119.00118.58118.852,413,020
12/3/2014118.62118.83118.55118.665,153,700
12/2/2014118.94118.96118.54118.541,496,180
12/1/2014119.80119.88118.95119.346,029,820
11/28/2014119.91120.11119.91120.091,037,750
11/26/2014119.73119.85119.66119.77978,158
11/25/2014119.00119.45118.95119.362,052,820
11/24/2014118.62118.89118.60118.851,592,600
11/21/2014118.39118.75118.30118.661,820,200
11/20/2014118.21118.30117.87118.152,040,080
11/19/2014117.86118.08117.70117.701,890,210
11/18/2014118.21118.36118.16118.332,002,870
11/17/2014118.64118.68118.17118.231,770,060
11/14/2014118.25118.71118.19118.511,784,820
11/13/2014118.53118.56118.31118.362,128,520
11/12/2014118.83118.98118.35118.491,931,440
11/11/2014118.50118.59118.40118.50805,630
11/10/2014118.98119.00118.50118.511,710,520
11/7/2014118.50119.12118.50119.111,730,010
11/6/2014118.59118.71118.33118.361,458,660
11/5/2014118.81118.85118.61118.721,725,290
11/4/2014118.80119.13118.77118.942,155,420
11/3/2014118.78118.97118.63118.776,621,710
10/31/2014119.31119.44119.03119.341,893,720
10/30/2014119.45119.70119.30119.362,542,050
10/29/2014119.44119.50118.86119.283,573,960
10/28/2014119.71119.75119.44119.502,212,970
10/27/2014119.75119.91119.66119.901,946,540
10/24/2014119.68119.95119.60119.751,727,840
10/23/2014119.70119.85119.45119.701,408,350
10/22/2014119.93120.02119.78119.93956,975
10/21/2014120.00120.24119.95120.131,150,020
10/20/2014120.28120.29119.97120.201,735,320
10/17/2014120.06120.20119.75119.981,537,760
10/16/2014120.74120.79119.84120.032,229,900
10/15/2014120.21122.43120.13120.303,498,560
10/14/2014120.09120.25119.89120.212,826,390
10/13/2014119.92120.18119.80119.941,748,240
10/10/2014119.60119.67119.41119.631,371,450
10/9/2014119.73119.94119.51119.531,786,220
10/8/2014119.60120.08119.23120.032,297,860
10/7/2014119.28119.63119.16119.421,887,870
10/6/2014118.91119.15118.87118.991,858,370
10/3/2014118.57118.95118.37118.932,535,790
10/2/2014118.60118.79118.37118.591,891,220
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center