ISHARES IBOXX $ INVEST GRADE C $119.49
+0.04
23/5/2013 11:23 AM
|
NYSEARCA
:
LQD
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
120.42
|
120.60
|
119.44
|
119.45
|
28863
|
|
5/21/2013
|
119.91
|
120.41
|
119.73
|
120.40
|
20077
|
|
5/20/2013
|
120.23
|
120.31
|
119.87
|
119.95
|
20971
|
|
5/17/2013
|
120.50
|
120.55
|
120.04
|
120.09
|
9095
|
|
5/16/2013
|
120.28
|
120.75
|
120.28
|
120.61
|
29165
|
|
5/15/2013
|
120.13
|
120.15
|
119.67
|
120.06
|
20816
|
|
5/14/2013
|
120.23
|
120.31
|
119.61
|
119.64
|
23250
|
|
5/13/2013
|
120.03
|
120.16
|
119.90
|
119.96
|
24984
|
|
5/10/2013
|
120.86
|
120.86
|
120.05
|
120.27
|
28082
|
|
5/9/2013
|
121.15
|
121.41
|
120.90
|
120.90
|
8258
|
|
5/8/2013
|
121.02
|
121.27
|
120.96
|
121.16
|
23790
|
|
5/7/2013
|
121.05
|
121.26
|
120.99
|
121.05
|
38861
|
|
5/6/2013
|
121.30
|
121.40
|
121.08
|
121.14
|
18393
|
|
5/3/2013
|
121.89
|
121.89
|
121.15
|
121.16
|
28822
|
|
5/2/2013
|
122.09
|
122.40
|
122.09
|
122.31
|
17990
|
|
5/1/2013
|
121.95
|
122.39
|
121.95
|
122.31
|
40635
|
|
4/30/2013
|
122.32
|
122.57
|
122.10
|
122.13
|
23475
|
|
4/29/2013
|
122.54
|
122.55
|
122.30
|
122.34
|
8757
|
|
4/26/2013
|
122.15
|
122.35
|
122.15
|
122.33
|
12945
|
|
4/25/2013
|
121.91
|
122.02
|
121.83
|
121.89
|
10671
|
|
4/24/2013
|
121.86
|
122.04
|
121.81
|
121.96
|
13669
|
|
4/23/2013
|
121.91
|
122.09
|
121.81
|
121.91
|
16597
|
|
4/22/2013
|
121.75
|
121.81
|
121.67
|
121.75
|
12715
|
|
4/19/2013
|
121.62
|
121.77
|
121.47
|
121.71
|
8779
|
|
4/18/2013
|
121.45
|
121.66
|
121.45
|
121.53
|
16567
|
|
4/17/2013
|
121.32
|
121.63
|
121.32
|
121.42
|
13732
|
|
4/16/2013
|
121.25
|
121.37
|
121.23
|
121.25
|
16298
|
|
4/15/2013
|
121.40
|
121.53
|
121.32
|
121.47
|
10248
|
|
4/12/2013
|
121.20
|
121.50
|
121.05
|
121.43
|
13589
|
|
4/11/2013
|
120.88
|
120.98
|
120.76
|
120.83
|
14969
|
|
4/10/2013
|
120.80
|
120.95
|
120.66
|
120.75
|
21816
|
|
4/9/2013
|
121.02
|
121.18
|
120.98
|
121.07
|
31570
|
|
4/8/2013
|
121.00
|
121.04
|
120.89
|
120.95
|
22768
|
|
4/5/2013
|
120.84
|
121.05
|
120.74
|
120.84
|
32685
|
|
4/4/2013
|
119.96
|
120.49
|
119.96
|
120.47
|
26609
|
|
4/3/2013
|
119.52
|
119.83
|
119.49
|
119.83
|
14210
|
|
4/2/2013
|
119.43
|
119.47
|
119.28
|
119.35
|
13192
|
|
4/1/2013
|
119.42
|
119.77
|
119.29
|
119.36
|
58774
|
|
3/28/2013
|
119.74
|
119.94
|
119.73
|
119.90
|
18743
|
|
3/27/2013
|
119.65
|
120.05
|
119.65
|
119.97
|
18472
|
|
3/26/2013
|
119.28
|
119.57
|
119.26
|
119.55
|
9180
|
|
3/25/2013
|
119.37
|
119.58
|
119.25
|
119.47
|
10897
|
|
3/22/2013
|
119.40
|
119.62
|
119.34
|
119.47
|
9979
|
|
3/21/2013
|
119.58
|
119.60
|
119.32
|
119.46
|
18540
|
|
3/20/2013
|
119.43
|
119.58
|
119.33
|
119.34
|
19051
|
|
3/19/2013
|
119.59
|
119.82
|
119.57
|
119.69
|
13546
|
|
3/18/2013
|
119.41
|
119.52
|
119.33
|
119.49
|
16657
|
|
3/15/2013
|
118.98
|
119.29
|
118.98
|
119.20
|
11885
|
|
3/14/2013
|
118.83
|
119.13
|
118.82
|
119.04
|
16696
|
|
3/13/2013
|
118.89
|
119.11
|
118.89
|
118.99
|
19586
|
|
3/12/2013
|
118.99
|
119.17
|
118.95
|
119.10
|
31729
|
|
3/11/2013
|
118.78
|
118.96
|
118.78
|
118.86
|
26325
|
|
3/8/2013
|
118.87
|
119.03
|
118.65
|
118.78
|
25269
|
|
3/7/2013
|
119.29
|
119.40
|
119.20
|
119.20
|
19640
|
|
3/6/2013
|
119.64
|
119.81
|
119.54
|
119.59
|
10147
|
|
3/5/2013
|
120.14
|
120.15
|
119.85
|
119.94
|
13954
|
|
3/4/2013
|
120.19
|
120.23
|
120.04
|
120.14
|
17334
|
|
3/1/2013
|
120.12
|
120.29
|
119.99
|
120.23
|
13637
|
|
2/28/2013
|
120.39
|
120.39
|
120.11
|
120.33
|
22311
|
|
2/27/2013
|
120.52
|
120.58
|
120.17
|
120.29
|
9414
|
|
2/26/2013
|
120.32
|
120.59
|
120.26
|
120.33
|
15741
|
|
2/25/2013
|
119.42
|
120.53
|
119.41
|
120.48
|
26435
|
|
2/22/2013
|
119.76
|
119.85
|
119.67
|
119.77
|
19143
|
|
2/21/2013
|
119.68
|
119.82
|
119.61
|
119.69
|
35781
|
|
2/20/2013
|
119.16
|
119.52
|
119.16
|
119.50
|
13698
|
|
2/19/2013
|
119.37
|
119.60
|
119.21
|
119.30
|
18423
|
|
2/15/2013
|
119.38
|
119.42
|
119.20
|
119.33
|
13636
|
|
2/14/2013
|
119.08
|
119.46
|
119.07
|
119.38
|
31805
|
|
2/13/2013
|
118.93
|
119.17
|
118.93
|
119.05
|
23178
|
|
2/12/2013
|
119.17
|
119.45
|
119.16
|
119.33
|
15202
|
|
2/11/2013
|
119.48
|
119.52
|
119.41
|
119.45
|
7491
|
|
2/8/2013
|
119.40
|
119.51
|
119.17
|
119.51
|
14967
|
|
2/7/2013
|
119.12
|
119.50
|
119.11
|
119.25
|
16800
|
|
2/6/2013
|
119.08
|
119.28
|
118.96
|
119.21
|
19702
|
|
2/5/2013
|
118.92
|
119.08
|
118.87
|
118.90
|
28147
|
|
2/4/2013
|
118.98
|
119.30
|
118.97
|
119.14
|
25814
|
|
2/1/2013
|
119.44
|
119.65
|
118.73
|
118.74
|
45890
|
|
1/31/2013
|
119.43
|
119.48
|
119.24
|
119.42
|
28041
|
|
1/30/2013
|
119.39
|
119.60
|
119.22
|
119.33
|
30093
|
|
1/29/2013
|
119.77
|
120.05
|
119.62
|
119.73
|
14241
|
|
1/28/2013
|
119.70
|
120.03
|
119.00
|
120.00
|
24342
|
|
1/25/2013
|
120.44
|
120.44
|
120.03
|
120.10
|
24346
|
|
1/24/2013
|
120.76
|
120.80
|
120.58
|
120.65
|
18736
|
|
1/23/2013
|
120.85
|
120.94
|
120.76
|
120.82
|
24466
|
|
1/22/2013
|
120.52
|
120.78
|
120.38
|
120.67
|
17303
|
|
1/18/2013
|
120.56
|
120.79
|
120.48
|
120.67
|
27044
|
|
1/17/2013
|
120.57
|
120.61
|
120.30
|
120.55
|
22257
|
|
1/16/2013
|
120.84
|
120.94
|
120.71
|
120.76
|
41999
|
|
1/15/2013
|
120.99
|
121.14
|
120.67
|
120.76
|
30429
|
|
1/14/2013
|
121.19
|
121.19
|
120.83
|
120.86
|
15694
|
|
1/11/2013
|
120.75
|
121.11
|
120.66
|
121.10
|
7582
|
|
1/10/2013
|
120.64
|
120.97
|
120.63
|
120.88
|
14399
|
|
1/9/2013
|
120.98
|
121.00
|
120.79
|
120.82
|
18676
|
|
1/8/2013
|
120.80
|
120.94
|
120.76
|
120.86
|
25349
|
|
1/7/2013
|
120.69
|
120.80
|
120.51
|
120.75
|
38326
|
|
1/4/2013
|
120.57
|
120.65
|
120.26
|
120.55
|
46633
|
|
1/3/2013
|
121.14
|
121.18
|
120.56
|
120.61
|
32079
|
|
1/2/2013
|
120.96
|
121.31
|
120.81
|
121.27
|
40584
|
|
12/31/2012
|
121.41
|
121.50
|
120.90
|
120.99
|
18677
|
|
12/28/2012
|
121.50
|
121.63
|
121.41
|
121.63
|
18945
|
