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, 2023 101.82 102.25 101.82 102.08 26,315,352 +0.28(+0.28%)
Jul 28, 2023 101.58 101.84 101.40 101.79 20,042,146 +0.66(+0.66%)
Jul 27, 2023 102.26 102.34 101.01 101.13 30,790,836 -1.25(-1.22%)
Jul 26, 2023 102.28 102.46 101.92 102.38 18,824,502 +0.47(+0.47%)
Jul 25, 2023 101.80 102.11 101.78 101.91 15,879,894 -0.16(-0.16%)
Jul 24, 2023 102.37 102.50 102.04 102.07 19,017,424 -0.12(-0.12%)
Jul 21, 2023 102.39 102.41 102.11 102.19 17,452,006 +0.18(+0.18%)
Jul 20, 2023 102.28 102.31 101.74 102.01 40,009,788 -0.69(-0.67%)
Jul 19, 2023 102.47 102.71 102.29 102.70 22,052,038 +0.58(+0.56%)
Jul 18, 2023 102.28 102.38 102.08 102.12 18,427,010 +0.25(+0.25%)
Jul 17, 2023 101.68 101.95 101.60 101.87 13,389,330 +0.17(+0.17%)
Jul 14, 2023 102.33 102.44 101.67 101.70 25,393,290 -0.80(-0.78%)
Jul 13, 2023 102.21 102.53 102.10 102.49 22,861,266 +0.72(+0.71%)
Jul 12, 2023 101.39 101.91 101.39 101.77 24,530,440 +0.89(+0.88%)
Jul 11, 2023 100.65 100.95 100.53 100.88 22,921,262 +0.47(+0.47%)
Jul 10, 2023 100.02 100.51 99.93 100.41 17,285,924 +0.52(+0.52%)
Jul 07, 2023 100.01 100.31 99.87 99.89 18,117,910 -0.09(-0.09%)
Jul 06, 2023 100.21 100.27 99.71 99.99 38,239,016 -1.02(-1.01%)
Jul 05, 2023 101.57 101.63 100.88 101.01 22,756,438 -0.73(-0.72%)
Jul 03, 2023 102.10 102.37 101.74 101.74 12,954,213 -0.29(-0.28%)
Jun 30, 2023 101.54 102.09 101.36 102.02 22,194,270 +0.75(+0.74%)
Jun 29, 2023 101.30 101.38 100.96 101.28 27,166,488 -0.77(-0.76%)
Jun 28, 2023 101.75 102.07 101.54 102.05 19,126,146 +0.44(+0.44%)
Jun 27, 2023 101.82 102.01 101.38 101.61 16,693,456 -0.11(-0.11%)
Jun 26, 2023 101.87 101.91 101.66 101.72 15,520,370 +0.11(+0.11%)
Jun 23, 2023 102.00 102.00 101.41 101.61 13,888,542 +0.28(+0.28%)
Jun 22, 2023 101.47 101.70 101.15 101.32 17,059,390 -0.53(-0.52%)
Jun 21, 2023 101.54 101.97 101.24 101.85 18,572,492 -0.11(-0.11%)
Jun 20, 2023 101.75 102.08 99.99 101.97 24,195,106 +0.37(+0.36%)
Jun 16, 2023 101.46 101.69 101.22 101.60 13,975,180 -0.18(-0.18%)
Jun 15, 2023 101.43 101.80 101.20 101.78 24,831,092 +0.88(+0.87%)
Jun 14, 2023 100.88 101.15 100.40 100.90 32,095,940 +0.31(+0.31%)
Jun 13, 2023 101.20 101.31 100.43 100.59 20,547,790 -0.45(-0.45%)
Jun 12, 2023 100.94 101.05 100.40 101.04 15,082,720 +0.32(+0.32%)
Jun 09, 2023 100.77 100.87 100.55 100.72 12,783,193 -0.26(-0.26%)
Jun 08, 2023 100.42 101.04 100.39 100.98 17,574,218 +0.67(+0.67%)
Jun 07, 2023 101.14 101.25 100.26 100.31 28,117,518 -0.91(-0.90%)
Jun 06, 2023 101.05 101.25 100.78 101.22 26,741,302 +0.20(+0.20%)
Jun 05, 2023 100.92 101.41 100.77 101.02 16,751,177 -0.22(-0.21%)
Jun 02, 2023 101.60 101.66 101.15 101.24 18,111,310 -0.27(-0.27%)
Jun 01, 2023 101.52 101.76 101.36 101.51 27,648,732 +0.31(+0.31%)
May 31, 2023 100.84 101.31 100.69 101.20 25,577,658 +0.33(+0.33%)
May 30, 2023 100.56 100.87 100.51 100.87 22,950,024 +0.75(+0.75%)
May 26, 2023 99.72 100.16 99.64 100.12 16,853,610 +0.42(+0.42%)
May 25, 2023 100.14 100.20 99.66 99.70 19,931,836 -0.33(-0.33%)
May 24, 2023 100.48 100.52 99.97 100.03 17,747,226 -0.39(-0.39%)
May 23, 2023 100.10 100.52 99.95 100.42 16,514,086 +0.21(+0.21%)
May 22, 2023 100.32 100.55 100.15 100.22 16,511,495 -0.04(-0.04%)
May 19, 2023 100.36 100.53 100.14 100.25 23,602,102 -0.12(-0.12%)
May 18, 2023 100.55 100.55 100.23 100.38 23,111,590 -0.42(-0.42%)
May 17, 2023 101.00 101.07 100.69 100.80 26,997,048 -0.01(-0.01%)
May 16, 2023 100.88 100.98 100.70 100.81 27,579,598 -0.51(-0.50%)
May 15, 2023 101.34 101.41 101.18 101.31 21,624,486 -0.55(-0.54%)
May 12, 2023 102.49 102.57 101.84 101.86 11,481,926 -0.63(-0.61%)
May 11, 2023 102.72 102.73 102.36 102.49 13,039,463 +0.39(+0.39%)
May 10, 2023 101.95 102.11 101.79 102.09 16,818,722 +0.80(+0.79%)
May 09, 2023 101.35 101.55 101.27 101.30 16,866,092 -0.04(-0.04%)
May 08, 2023 101.50 101.58 101.20 101.33 17,466,492 -0.73(-0.72%)
May 05, 2023 102.20 102.33 101.88 102.07 12,900,316 -0.41(-0.40%)
May 04, 2023 102.18 102.74 102.08 102.47 18,941,264 -0.28(-0.27%)
May 03, 2023 102.78 103.02 102.35 102.75 16,749,713 +0.17(+0.17%)
May 02, 2023 101.73 102.60 101.62 102.58 22,966,752 +1.22(+1.21%)
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.