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, 2020 121.45 121.45 121.45 6,076,670 +0.03(+0.02%)
Dec 30, 2020 121.24 121.44 121.16 121.43 6,076,670 +0.16(+0.13%)
Dec 29, 2020 121.00 121.28 120.99 121.27 7,485,427 +0.05(+0.04%)
Dec 28, 2020 120.96 121.25 120.90 121.22 7,140,289 +0.08(+0.07%)
Dec 24, 2020 120.88 121.19 120.88 121.14 3,863,402 +0.41(+0.34%)
Dec 23, 2020 120.39 120.74 120.15 120.72 8,590,178 +0.03(+0.02%)
Dec 22, 2020 120.63 120.72 120.45 120.70 11,630,911 +0.33(+0.28%)
Dec 21, 2020 120.58 120.58 120.16 120.36 13,562,318 -0.24(-0.20%)
Dec 18, 2020 120.88 120.92 120.47 120.60 9,987,640 -0.09(-0.07%)
Dec 17, 2020 120.92 120.97 120.44 120.69 14,032,944 +0.18(+0.15%)
Dec 16, 2020 120.36 120.75 120.11 120.51 14,047,029 -0.10(-0.08%)
Dec 15, 2020 120.36 120.63 120.30 120.61 13,965,532 +0.24(+0.20%)
Dec 14, 2020 120.20 120.50 120.10 120.37 9,121,541 -0.09(-0.07%)
Dec 11, 2020 120.34 120.49 120.15 120.46 10,282,693 +0.12(+0.10%)
Dec 10, 2020 119.84 120.36 119.83 120.34 15,416,299 +0.60(+0.50%)
Dec 09, 2020 119.86 119.86 119.44 119.74 23,732,282 -0.44(-0.37%)
Dec 08, 2020 120.54 120.61 120.13 120.18 14,584,503 -0.14(-0.12%)
Dec 07, 2020 120.51 120.64 120.28 120.32 19,028,552 +0.11(+0.09%)
Dec 04, 2020 120.34 120.51 120.08 120.22 14,269,432 -0.67(-0.55%)
Dec 03, 2020 120.79 121.12 120.64 120.88 21,389,186 +0.47(+0.39%)
Dec 02, 2020 120.62 120.65 120.20 120.41 17,821,060 -0.40(-0.33%)
Dec 01, 2020 121.14 121.33 120.64 120.81 21,577,190 -0.46(-0.38%)
Nov 30, 2020 120.94 121.31 120.81 121.27 13,538,528 +0.42(+0.35%)
Nov 27, 2020 120.69 120.91 120.63 120.85 3,887,933 +0.43(+0.36%)
Nov 25, 2020 120.50 120.53 120.31 120.42 7,661,905 +0.07(+0.06%)
Nov 24, 2020 120.59 120.66 120.33 120.35 12,794,235 -0.27(-0.23%)
Nov 23, 2020 120.56 120.69 120.46 120.62 9,875,702 +0.15(+0.12%)
Nov 20, 2020 120.33 120.63 120.12 120.47 20,906,548 -0.11(-0.09%)
Nov 19, 2020 120.15 120.72 120.07 120.58 18,393,416 +0.67(+0.56%)
Nov 18, 2020 119.84 120.05 119.78 119.91 13,563,866 +0.25(+0.21%)
Nov 17, 2020 119.44 119.77 119.33 119.66 13,511,332 +0.38(+0.32%)
Nov 16, 2020 118.92 119.32 118.86 119.28 14,551,031 +0.39(+0.32%)
Nov 13, 2020 118.90 119.04 118.77 118.89 9,429,905 +0.14(+0.12%)
Nov 12, 2020 118.38 118.75 118.29 118.75 19,288,382 +0.47(+0.40%)
Nov 11, 2020 118.22 118.30 117.97 118.28 4,297,343 +0.22(+0.19%)
Nov 10, 2020 118.07 118.55 118.02 118.06 21,524,518 -0.31(-0.26%)
Nov 09, 2020 119.27 119.36 118.35 118.36 24,292,640 -0.90(-0.76%)
Nov 06, 2020 119.34 119.39 119.05 119.27 13,446,873 -0.38(-0.32%)
Nov 05, 2020 119.57 119.82 119.41 119.64 16,386,083 +0.45(+0.38%)
Nov 04, 2020 118.76 119.30 118.72 119.20 22,860,220 +1.76(+1.50%)
Nov 03, 2020 117.27 117.47 117.16 117.44 13,316,710 +0.11(+0.10%)
Nov 02, 2020 117.31 117.57 117.24 117.32 21,120,958 +0.46(+0.39%)
Oct 30, 2020 117.34 117.57 116.86 116.86 22,744,028 -0.61(-0.52%)
Oct 29, 2020 117.80 117.80 117.17 117.48 16,872,208 -0.31(-0.26%)
Oct 28, 2020 118.33 118.39 117.75 117.78 15,537,914 -0.59(-0.49%)
Oct 27, 2020 118.03 118.38 117.98 118.37 8,037,415 +0.48(+0.41%)
Oct 26, 2020 117.78 117.98 117.73 117.89 11,187,511 +0.25(+0.21%)
Oct 23, 2020 117.37 117.73 117.36 117.64 13,744,187 +0.30(+0.25%)
Oct 22, 2020 117.54 117.57 117.24 117.34 11,056,177 -0.26(-0.22%)
Oct 21, 2020 117.62 117.86 117.57 117.61 10,173,076 -0.19(-0.16%)
Oct 20, 2020 117.96 117.98 117.77 117.80 15,349,249 -0.24(-0.21%)
Oct 19, 2020 118.19 118.25 117.98 118.04 9,880,651 -0.23(-0.19%)
Oct 16, 2020 118.42 118.73 118.25 118.27 10,004,095 -0.20(-0.17%)
Oct 15, 2020 118.59 118.64 118.40 118.47 15,168,960 -0.12(-0.10%)
Oct 14, 2020 118.66 118.76 118.41 118.59 14,870,019 +0.11(+0.10%)
Oct 13, 2020 118.56 118.66 118.31 118.48 10,560,043 -0.11(-0.10%)
Oct 12, 2020 118.07 118.63 118.06 118.59 6,254,147 +0.68(+0.58%)
Oct 09, 2020 117.56 117.96 117.49 117.91 11,419,961 +0.27(+0.23%)
Oct 08, 2020 117.68 117.84 117.55 117.64 13,848,490 +0.29(+0.25%)
Oct 07, 2020 117.33 117.75 117.20 117.35 16,873,652 +0.03(+0.03%)
Oct 06, 2020 117.49 117.93 117.06 117.32 25,599,154 -0.10(-0.08%)
Oct 05, 2020 117.53 117.76 117.38 117.42 11,533,219 -0.39(-0.33%)
Oct 02, 2020 117.68 117.88 117.45 117.81 12,392,404 +0.02(+0.01%)
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.