Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • 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 (%)
Jul 31, 2020 119.94 120.21 119.75 120.12 13,577,967 +0.17(+0.14%)
Jul 30, 2020 120.01 120.08 119.78 119.95 10,296,792 -0.13(-0.11%)
Jul 29, 2020 119.55 120.08 119.44 120.08 8,782,506 +0.65(+0.55%)
Jul 28, 2020 119.75 119.81 119.39 119.43 14,883,984 -0.12(-0.10%)
Jul 27, 2020 119.98 120.07 119.48 119.55 7,311,044 -0.36(-0.30%)
Jul 24, 2020 119.96 120.15 119.77 119.92 10,488,668 -0.27(-0.22%)
Jul 23, 2020 120.22 120.27 119.96 120.19 10,992,872 +0.09(+0.07%)
Jul 22, 2020 120.06 120.11 119.90 120.10 7,175,453 +0.39(+0.33%)
Jul 21, 2020 119.75 119.90 119.62 119.71 8,883,106 +0.16(+0.13%)
Jul 20, 2020 119.48 119.55 119.29 119.55 8,343,846 +0.33(+0.28%)
Jul 17, 2020 119.22 119.30 118.89 119.22 7,001,198 +0.32(+0.27%)
Jul 16, 2020 118.70 118.97 118.60 118.90 8,939,895 +0.33(+0.28%)
Jul 15, 2020 118.50 118.58 118.29 118.57 10,153,639 +0.23(+0.20%)
Jul 14, 2020 117.95 118.46 117.91 118.34 14,403,630 +0.69(+0.58%)
Jul 13, 2020 117.98 118.15 117.58 117.65 25,865,758 -0.31(-0.26%)
Jul 10, 2020 118.35 118.44 117.80 117.97 10,415,530 -0.22(-0.18%)
Jul 09, 2020 117.77 118.30 117.58 118.18 11,297,772 +0.66(+0.56%)
Jul 08, 2020 117.79 117.83 117.41 117.52 11,555,924 -0.19(-0.16%)
Jul 07, 2020 117.56 117.80 117.41 117.71 13,412,532 +0.16(+0.13%)
Jul 06, 2020 117.35 117.66 117.18 117.56 14,635,424 +0.30(+0.26%)
Jul 02, 2020 117.17 117.31 117.03 117.25 11,210,372 +0.29(+0.24%)
Jul 01, 2020 116.47 117.16 116.24 116.97 13,674,526 +0.46(+0.39%)
Jun 30, 2020 116.34 116.53 115.92 116.51 13,390,312 +0.33(+0.28%)
Jun 29, 2020 115.65 116.18 115.36 116.18 12,646,423 +0.54(+0.46%)
Jun 26, 2020 115.55 115.73 115.34 115.64 8,433,061 +0.10(+0.09%)
Jun 25, 2020 115.53 115.63 115.28 115.54 22,067,430 +0.12(+0.11%)
Jun 24, 2020 115.50 115.55 114.95 115.42 14,265,715 -0.32(-0.28%)
Jun 23, 2020 115.81 116.13 115.69 115.74 10,830,232 -0.22(-0.19%)
Jun 22, 2020 116.06 116.34 115.73 115.95 11,699,129 -0.11(-0.10%)
Jun 19, 2020 116.04 116.24 115.75 116.06 15,863,608 +0.09(+0.08%)
Jun 18, 2020 115.75 116.00 115.52 115.98 10,743,913 +0.26(+0.22%)
Jun 17, 2020 116.07 116.17 115.04 115.72 23,242,170 -0.23(-0.19%)
Jun 16, 2020 116.84 116.85 115.62 115.94 18,816,798 -0.32(-0.28%)
Jun 15, 2020 114.25 116.79 114.19 116.26 27,713,874 +1.63(+1.42%)
Jun 12, 2020 114.97 115.18 114.16 114.64 18,705,490 +0.55(+0.49%)
Jun 11, 2020 114.85 115.04 113.59 114.08 32,647,166 -1.38(-1.19%)
Jun 10, 2020 114.91 115.65 114.43 115.46 19,471,054 +0.75(+0.66%)
Jun 09, 2020 115.01 115.08 114.64 114.70 20,759,348 -0.24(-0.21%)
Jun 08, 2020 114.77 115.14 114.61 114.95 18,323,506 +0.38(+0.33%)
Jun 05, 2020 114.42 114.73 113.91 114.57 25,567,706 +0.59(+0.52%)
Jun 04, 2020 114.46 114.60 113.91 113.98 11,287,438 -0.35(-0.30%)
Jun 03, 2020 114.40 114.58 113.99 114.32 17,545,384 -0.07(-0.06%)
Jun 02, 2020 114.19 114.61 114.11 114.39 13,374,683 +0.36(+0.32%)
Jun 01, 2020 113.82 114.04 113.69 114.03 17,796,330 -0.05(-0.04%)
May 29, 2020 113.51 114.10 113.34 114.08 16,308,827 +0.73(+0.65%)
May 28, 2020 113.14 113.52 112.85 113.34 14,304,852 +0.09(+0.08%)
May 27, 2020 113.14 113.29 112.94 113.25 11,809,276 +0.47(+0.41%)
May 26, 2020 113.13 113.33 112.74 112.78 14,888,191 -0.16(-0.14%)
May 22, 2020 112.96 113.18 112.78 112.94 14,520,048 +0.00(+0.00%)
May 21, 2020 113.19 113.19 112.81 112.94 12,798,387 -0.09(-0.08%)
May 20, 2020 112.13 113.08 112.03 113.03 17,437,970 +1.23(+1.10%)
May 19, 2020 111.75 112.04 111.38 111.80 15,656,576 +0.09(+0.08%)
May 18, 2020 111.35 112.33 111.35 111.71 17,704,922 +0.63(+0.57%)
May 15, 2020 110.69 111.13 110.58 111.08 20,816,130 +0.39(+0.35%)
May 14, 2020 110.17 110.71 109.74 110.69 19,648,488 +0.91(+0.83%)
May 13, 2020 109.99 110.23 109.69 109.78 15,511,968 +0.25(+0.23%)
May 12, 2020 109.89 109.92 109.03 109.53 21,710,744 +1.05(+0.96%)
May 11, 2020 109.21 109.34 108.46 108.49 14,274,803 -0.96(-0.88%)
May 08, 2020 109.59 109.81 109.20 109.45 14,219,507 -0.53(-0.48%)
May 07, 2020 109.99 110.17 109.65 109.97 12,954,846 +0.29(+0.27%)
May 06, 2020 110.51 110.56 109.49 109.68 12,339,814 -1.25(-1.12%)
May 05, 2020 110.94 111.23 110.74 110.93 8,411,879 -0.15(-0.13%)
May 04, 2020 111.06 111.43 110.92 111.07 10,955,488 +0.17(+0.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.