$119.81 +0.45 (%) iSh iBoxx IGCB Shs - NYSEARCA

Nov. 26, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LQD historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center