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, 2012 81.69 81.75 81.35 81.41 2,898,658 -0.43(-0.53%)
Dec 28, 2012 81.75 81.84 81.69 81.84 2,815,559 +0.18(+0.22%)
Dec 27, 2012 81.42 81.70 81.40 81.66 2,313,714 +0.26(+0.32%)
Dec 26, 2012 81.50 81.51 81.38 81.40 2,440,190 +0.12(+0.14%)
Dec 24, 2012 81.23 81.36 81.21 81.28 2,835,844 -0.05(-0.07%)
Dec 21, 2012 81.30 81.39 81.23 81.33 3,949,744 +0.14(+0.17%)
Dec 20, 2012 81.25 81.34 81.13 81.19 3,793,841 +0.08(+0.10%)
Dec 19, 2012 80.94 81.14 80.94 81.11 4,639,075 +0.32(+0.39%)
Dec 18, 2012 81.09 81.10 80.70 80.80 3,396,344 -0.20(-0.25%)
Dec 17, 2012 81.27 81.31 81.00 81.00 2,956,278 -0.26(-0.32%)
Dec 14, 2012 81.28 81.37 81.24 81.26 4,239,664 +0.06(+0.07%)
Dec 13, 2012 81.19 81.32 81.09 81.20 5,418,560 -0.13(-0.16%)
Dec 12, 2012 81.57 81.71 81.27 81.33 3,563,879 -0.25(-0.30%)
Dec 11, 2012 81.84 81.86 81.55 81.58 3,525,925 -0.30(-0.37%)
Dec 10, 2012 81.91 81.94 81.82 81.88 3,413,742 +0.07(+0.09%)
Dec 07, 2012 81.88 81.90 81.80 81.80 2,902,619 -0.19(-0.24%)
Dec 06, 2012 82.07 82.17 81.98 82.00 4,080,389 -0.01(-0.02%)
Dec 05, 2012 81.92 82.05 81.86 82.01 2,897,652 +0.17(+0.20%)
Dec 04, 2012 81.87 81.91 81.77 81.84 3,559,035 +0.16(+0.20%)
Nov 30, 2012 81.78 81.84 81.66 81.68 3,183,645 -0.01(-0.01%)
Nov 29, 2012 81.69 81.74 81.63 81.69 1,574,033 +0.06(+0.07%)
Nov 28, 2012 81.70 81.79 81.61 81.63 2,195,535 -0.01(-0.02%)
Nov 27, 2012 81.57 81.69 81.57 81.64 3,354,136 +0.05(+0.06%)
Nov 26, 2012 81.59 81.71 81.53 81.59 3,606,934 +0.13(+0.16%)
Nov 23, 2012 81.46 81.55 81.43 81.46 1,388,970 +0.03(+0.04%)
Nov 21, 2012 81.35 81.46 81.29 81.43 3,384,728 +0.06(+0.07%)
Nov 20, 2012 81.58 81.62 81.35 81.37 4,828,735 -0.25(-0.31%)
Nov 19, 2012 81.30 81.64 81.29 81.62 3,566,033 +0.25(+0.31%)
Nov 16, 2012 81.35 81.49 81.33 81.37 3,261,162 +0.03(+0.03%)
Nov 15, 2012 81.28 81.40 81.27 81.34 3,316,885 -0.16(-0.20%)
Nov 14, 2012 81.18 81.55 81.18 81.50 3,656,661 +0.17(+0.21%)
Nov 13, 2012 81.49 81.58 81.29 81.33 2,765,362 +0.03(+0.04%)
Nov 12, 2012 81.28 81.45 81.26 81.30 1,482,494 +0.01(+0.02%)
Nov 09, 2012 81.39 81.48 81.18 81.28 4,261,799 -0.20(-0.25%)
Nov 08, 2012 81.53 81.59 81.33 81.49 4,749,601 -0.08(-0.10%)
Nov 07, 2012 81.87 81.89 81.57 81.57 2,370,523 +0.17(+0.21%)
Nov 06, 2012 81.67 81.75 81.36 81.40 2,182,066 -0.39(-0.48%)
Nov 05, 2012 81.77 81.93 81.77 81.79 3,099,794 +0.04(+0.05%)
Nov 02, 2012 81.85 81.92 81.61 81.75 2,901,153 -0.16(-0.20%)
Nov 01, 2012 81.99 82.11 81.85 81.91 2,921,218 -0.36(-0.44%)
Oct 31, 2012 82.22 82.38 82.06 82.27 1,923,589 +0.25(+0.31%)
Oct 26, 2012 81.84 82.02 82.02 82.02 1,804,000 +0.40(+0.49%)
Oct 25, 2012 81.75 81.88 81.59 81.62 2,259,466 -0.23(-0.29%)
Oct 24, 2012 82.00 82.10 81.84 81.85 4,249,981 -0.22(-0.27%)
Oct 23, 2012 81.86 82.10 81.84 82.07 1,777,171 -0.05(-0.07%)
Oct 19, 2012 82.06 82.27 81.99 82.13 2,565,824 +0.15(+0.18%)
Oct 18, 2012 82.23 82.26 81.93 81.98 2,304,611 -0.15(-0.19%)
Oct 17, 2012 82.27 82.36 82.10 82.13 9,651,523 -0.16(-0.20%)
Oct 16, 2012 82.30 82.40 82.21 82.29 3,256,451 -0.05(-0.06%)
Oct 15, 2012 82.12 82.36 82.08 82.35 3,206,947 +0.25(+0.31%)
Oct 12, 2012 82.10 82.23 82.03 82.09 2,559,725 +0.09(+0.11%)
Oct 11, 2012 81.63 82.05 81.61 82.00 3,237,445 +0.27(+0.33%)
Oct 10, 2012 81.52 81.83 81.43 81.73 3,615,950 +0.15(+0.18%)
Oct 09, 2012 81.36 81.74 81.36 81.59 4,683,349 +0.09(+0.11%)
Oct 08, 2012 81.50 81.56 81.41 81.50 1,069,404 +0.21(+0.26%)
Oct 05, 2012 81.30 81.39 81.26 81.28 2,558,978 -0.13(-0.16%)
Oct 04, 2012 81.41 81.54 81.37 81.41 2,557,488 -0.07(-0.08%)
Oct 03, 2012 81.36 81.48 81.28 81.48 9,260,848 +0.05(+0.07%)
Oct 02, 2012 81.32 81.45 81.30 81.43 3,272,858 +0.03(+0.03%)
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.