Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

108.99 -0.22 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 60.47 60.47 60.12 60.32 98,249 -0.10(-0.16%)
Dec 30, 2003 60.50 60.55 60.30 60.42 102,098 -0.23(-0.39%)
Dec 29, 2003 60.91 60.91 60.42 60.65 151,040 -0.12(-0.20%)
Dec 26, 2003 60.98 60.98 60.67 60.77 32,261 +0.02(+0.03%)
Dec 24, 2003 60.67 60.76 60.43 60.76 54,440 +0.36(+0.60%)
Dec 23, 2003 60.77 60.77 60.36 60.40 73,137 -0.35(-0.57%)
Dec 22, 2003 61.10 61.10 60.65 60.75 548,804 -0.11(-0.19%)
Dec 19, 2003 60.74 60.86 60.60 60.86 279,717 +0.04(+0.06%)
Dec 18, 2003 60.60 60.82 60.56 60.82 83,768 +0.35(+0.58%)
Dec 17, 2003 60.56 60.69 60.31 60.47 76,803 +0.14(+0.23%)
Dec 16, 2003 60.18 60.38 60.12 60.34 74,420 +0.14(+0.23%)
Dec 15, 2003 60.27 60.37 60.02 60.20 504,995 -0.14(-0.23%)
Dec 12, 2003 60.35 60.36 60.35 60.34 143,341 +0.16(+0.27%)
Dec 11, 2003 59.52 60.19 59.52 60.17 119,145 +0.28(+0.46%)
Dec 10, 2003 60.20 60.20 59.63 59.90 58,106 +0.13(+0.22%)
Dec 09, 2003 60.01 60.28 59.52 59.77 69,837 -0.19(-0.32%)
Dec 08, 2003 60.12 60.44 59.86 59.96 504,078 -0.38(-0.63%)
Dec 05, 2003 60.22 60.52 60.08 60.34 132,710 +0.55(+0.92%)
Dec 04, 2003 59.93 59.93 59.51 59.79 1,232,335 +0.05(+0.08%)
Dec 03, 2003 59.92 59.99 59.58 59.74 332,692 -0.10(-0.17%)
Dec 02, 2003 59.67 59.85 59.30 59.84 416,644 +0.20(+0.33%)
Dec 01, 2003 59.44 59.67 59.38 59.64 333,608 -0.40(-0.66%)
Nov 28, 2003 60.37 60.37 60.01 60.04 60,306 -0.30(-0.50%)
Nov 26, 2003 60.65 60.65 60.34 60.34 34,643 -0.23(-0.38%)
Nov 25, 2003 60.29 60.60 60.28 60.57 53,157 +0.29(+0.48%)
Nov 24, 2003 60.23 60.49 60.23 60.28 54,073 -0.41(-0.67%)
Nov 21, 2003 60.49 60.72 60.50 60.69 60,856 +0.20(+0.33%)
Nov 20, 2003 60.56 60.65 60.33 60.49 74,237 +0.25(+0.41%)
Nov 19, 2003 60.61 60.80 60.23 60.24 798,644 -0.49(-0.81%)
Nov 18, 2003 60.45 60.50 60.27 60.74 52,790 +0.13(+0.22%)
Nov 17, 2003 60.62 60.64 60.44 60.61 285,216 +0.25(+0.42%)
Nov 14, 2003 60.01 60.39 60.01 60.35 590,230 +0.33(+0.55%)
Nov 13, 2003 59.68 60.20 59.68 60.03 113,646 +0.56(+0.94%)
Nov 12, 2003 59.52 59.52 59.39 59.46 139,492 +0.03(+0.06%)
Nov 11, 2003 59.33 59.46 59.09 59.43 59,023 +0.26(+0.43%)
Nov 10, 2003 59.44 59.48 59.22 59.18 143,341 -0.17(-0.29%)
Nov 07, 2003 59.23 59.39 59.23 59.35 131,060 +0.11(+0.19%)
Nov 06, 2003 59.55 59.57 59.23 59.24 92,017 -0.33(-0.55%)
Nov 05, 2003 59.87 59.87 59.56 59.56 93,300 -0.23(-0.39%)
Nov 04, 2003 59.87 59.87 59.75 59.80 150,695 +0.01(+0.02%)
Nov 03, 2003 60.17 60.17 59.60 59.79 229,718 -0.31(-0.51%)
Oct 31, 2003 59.99 60.22 59.99 60.09 82,668 +0.19(+0.32%)
Oct 30, 2003 59.97 60.03 59.74 59.90 93,117 -0.27(-0.45%)
Oct 29, 2003 60.43 60.60 60.13 60.17 132,893 -0.25(-0.41%)
Oct 28, 2003 60.21 60.37 60.06 60.42 103,015 +0.22(+0.36%)
Oct 27, 2003 60.34 60.37 60.04 60.20 64,155 -0.14(-0.23%)
Oct 24, 2003 60.34 60.34 60.08 60.34 348,822 +0.44(+0.73%)
Oct 23, 2003 60.28 60.28 59.70 59.90 98,982 -0.33(-0.54%)
Oct 22, 2003 60.23 60.28 60.06 60.23 106,131 +0.17(+0.29%)
Oct 21, 2003 60.23 60.23 59.90 60.05 427,092 +0.02(+0.04%)
Oct 20, 2003 59.97 60.12 59.97 60.03 48,574 +0.05(+0.09%)
Oct 17, 2003 59.50 59.99 59.50 59.98 64,522 +0.32(+0.54%)
Oct 16, 2003 59.92 59.92 59.55 59.66 1,369,994 -0.19(-0.31%)
Oct 15, 2003 59.82 59.87 59.60 59.84 98,249 +0.01(+0.01%)
Oct 14, 2003 59.93 60.04 59.82 59.84 87,434 -0.25(-0.41%)
Oct 13, 2003 60.06 60.08 59.86 60.08 49,124 -0.04(-0.06%)
Oct 10, 2003 59.79 60.23 59.79 60.12 524,242 +0.29(+0.49%)
Oct 09, 2003 59.70 59.79 59.50 59.83 131,427 -0.21(-0.35%)
Oct 08, 2003 59.81 60.10 59.81 60.03 961,965 +0.22(+0.36%)
Oct 07, 2003 60.04 60.24 59.90 59.81 60,856 -0.20(-0.34%)
Oct 06, 2003 59.77 60.12 59.77 60.02 204,930 +0.06(+0.10%)
Oct 03, 2003 60.80 60.34 59.96 59.96 1,071,396 -0.85(-1.39%)
Oct 02, 2003 60.56 60.90 60.56 60.80 101,365 -0.23(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.