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 (%)
Feb 27, 2009 53.20 53.34 52.75 52.84 0 -0.37(-0.70%)
Feb 26, 2009 53.55 53.55 53.21 53.21 2,433,873 -0.34(-0.64%)
Feb 25, 2009 54.38 54.40 53.31 53.55 3,804,097 -0.74(-1.36%)
Feb 24, 2009 54.64 54.84 54.16 54.29 3,167,072 -0.20(-0.36%)
Feb 23, 2009 54.42 54.54 54.21 54.49 2,087,626 -0.19(-0.34%)
Feb 20, 2009 54.72 54.80 54.23 54.67 3,627,731 -0.23(-0.42%)
Feb 19, 2009 54.92 55.35 54.55 54.90 2,404,319 -0.45(-0.82%)
Feb 18, 2009 55.76 55.77 55.31 55.36 2,296,215 -0.27(-0.49%)
Feb 17, 2009 55.55 55.80 55.32 55.63 2,024,662 +0.30(+0.55%)
Feb 13, 2009 55.58 55.74 55.10 55.33 2,226,798 -0.43(-0.76%)
Feb 12, 2009 55.81 55.96 55.62 55.76 1,871,874 +0.04(+0.08%)
Feb 11, 2009 55.72 55.92 55.55 55.71 1,993,187 +0.19(+0.35%)
Feb 10, 2009 55.08 55.65 55.08 55.52 1,976,981 +0.27(+0.49%)
Feb 09, 2009 55.05 55.28 54.82 55.25 1,555,452 +0.10(+0.18%)
Feb 06, 2009 54.84 55.22 54.72 55.15 3,306,063 +0.33(+0.59%)
Feb 05, 2009 55.39 55.39 54.77 54.82 3,244,050 -0.48(-0.87%)
Feb 04, 2009 55.28 55.44 55.22 55.31 7,497,594 +0.02(+0.04%)
Feb 03, 2009 55.55 55.55 55.13 55.28 3,206,119 -0.19(-0.33%)
Feb 02, 2009 55.55 55.89 55.44 55.47 2,880,963 -0.27(-0.48%)
Jan 30, 2009 55.56 56.06 55.45 55.74 0 +0.39(+0.71%)
Jan 29, 2009 55.81 56.17 55.33 55.35 1,966,287 -0.67(-1.20%)
Jan 28, 2009 55.97 56.40 55.65 56.02 2,572,594 +0.44(+0.79%)
Jan 27, 2009 54.84 55.77 54.75 55.58 2,916,799 +1.03(+1.88%)
Jan 26, 2009 54.84 55.14 54.34 54.55 2,938,728 -0.49(-0.89%)
Jan 23, 2009 54.76 55.22 54.76 55.04 2,424,100 -0.37(-0.67%)
Jan 22, 2009 55.66 55.68 54.88 55.41 2,347,399 -0.21(-0.37%)
Jan 21, 2009 55.84 55.96 55.34 55.62 3,304,370 -0.28(-0.50%)
Jan 20, 2009 56.47 56.65 55.84 55.89 2,612,119 -0.84(-1.48%)
Jan 16, 2009 56.37 56.75 56.12 56.73 2,658,069 +0.00(+0.00%)
Jan 15, 2009 56.62 56.78 56.34 56.73 3,735,767 +0.11(+0.20%)
Jan 14, 2009 56.77 56.93 56.13 56.62 3,594,227 -0.25(-0.44%)
Jan 13, 2009 56.74 56.89 56.62 56.87 2,086,969 -0.12(-0.22%)
Jan 12, 2009 57.07 57.20 56.73 56.99 1,886,235 -0.30(-0.52%)
Jan 09, 2009 56.74 57.29 56.59 57.29 3,998,304 +0.70(+1.24%)
Jan 08, 2009 56.17 56.59 56.15 56.59 2,588,119 +0.40(+0.72%)
Jan 07, 2009 56.53 56.56 55.98 56.18 3,003,361 -0.47(-0.84%)
Jan 06, 2009 56.54 56.88 56.23 56.66 3,647,289 +0.09(+0.17%)
Jan 05, 2009 55.92 56.81 55.89 56.56 5,262,311 +0.39(+0.69%)
Jan 02, 2009 56.68 56.77 56.11 56.18 0 -0.58(-1.02%)
Jan 01, 2009 56.60 56.82 56.07 56.76 0 +0.00(+0.00%)
Dec 31, 2008 56.60 56.82 56.07 56.76 2,207,621 +0.11(+0.19%)
Dec 30, 2008 55.93 56.65 55.93 56.65 2,022,526 +0.49(+0.87%)
Dec 29, 2008 55.94 56.39 55.89 56.16 2,693,285 +0.17(+0.31%)
Dec 26, 2008 55.66 56.12 55.66 55.99 926,990 +0.11(+0.19%)
Dec 24, 2008 55.42 56.58 55.39 55.88 1,593,819 +0.14(+0.25%)
Dec 23, 2008 55.30 55.84 55.27 55.74 3,017,512 +0.18(+0.33%)
Dec 22, 2008 55.45 55.66 55.05 55.56 4,608,291 +0.66(+1.21%)
Dec 19, 2008 55.09 55.64 54.55 54.90 3,001,501 -0.83(-1.49%)
Dec 18, 2008 54.95 56.15 54.87 55.73 5,013,641 +1.32(+2.42%)
Dec 17, 2008 54.09 54.67 53.94 54.41 3,805,840 +0.80(+1.48%)
Dec 16, 2008 52.69 53.64 52.43 53.61 2,844,154 +1.08(+2.05%)
Dec 15, 2008 52.46 52.56 52.32 52.54 1,629,266 -0.02(-0.03%)
Dec 12, 2008 52.32 52.56 51.86 52.55 1,699,970 +0.28(+0.54%)
Dec 11, 2008 52.24 52.34 51.85 52.27 1,709,087 +0.18(+0.34%)
Dec 10, 2008 51.80 52.09 51.65 52.09 1,451,505 +0.12(+0.24%)
Dec 09, 2008 51.71 52.00 51.57 51.97 2,590,146 +0.35(+0.68%)
Dec 08, 2008 51.32 51.82 51.16 51.62 3,053,182 +0.53(+1.03%)
Dec 05, 2008 51.18 51.39 50.88 51.09 2,409,299 -0.35(-0.68%)
Dec 04, 2008 51.02 51.59 51.00 51.44 1,914,537 +0.05(+0.10%)
Dec 03, 2008 51.09 51.39 50.77 51.39 1,328,976 +0.36(+0.70%)
Dec 02, 2008 50.79 51.21 50.52 51.03 1,707,689 +0.38(+0.76%)
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.