iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
106.98
+0.42 (0.39%)
Dec 20, 2024, 4:00 PM EST - Market closed
LQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 107.09 | 107.47 | 106.81 | 106.98 | 106.98 | 0.39% | 27,608,255 |
| Dec 19, 2024 | 106.86 | 107.00 | 106.33 | 106.56 | 106.56 | -0.54% | 40,480,347 |
| Dec 18, 2024 | 108.36 | 108.59 | 107.05 | 107.14 | 107.14 | -1.59% | 36,753,889 |
| Dec 17, 2024 | 108.84 | 109.02 | 108.75 | 108.87 | 108.48 | 0.01% | 29,945,779 |
| Dec 16, 2024 | 109.03 | 109.06 | 108.70 | 108.86 | 108.47 | 0.13% | 18,893,014 |
| Dec 13, 2024 | 109.18 | 109.19 | 108.65 | 108.72 | 108.33 | -0.56% | 13,195,029 |
| Dec 12, 2024 | 109.69 | 109.72 | 109.25 | 109.33 | 108.94 | -0.56% | 24,747,647 |
| Dec 11, 2024 | 110.45 | 110.59 | 109.93 | 109.95 | 109.56 | -0.27% | 24,516,499 |
| Dec 10, 2024 | 110.17 | 110.40 | 110.11 | 110.25 | 109.86 | -0.15% | 19,497,647 |
| Dec 9, 2024 | 110.54 | 110.60 | 110.33 | 110.42 | 110.02 | -0.25% | 21,149,331 |
| Dec 6, 2024 | 110.92 | 110.93 | 110.44 | 110.70 | 110.30 | 0.23% | 16,668,798 |
| Dec 5, 2024 | 110.21 | 110.54 | 110.17 | 110.45 | 110.05 | -0.03% | 16,792,679 |
| Dec 4, 2024 | 109.75 | 110.59 | 109.70 | 110.48 | 110.08 | 0.48% | 22,704,098 |
| Dec 3, 2024 | 110.46 | 110.54 | 109.89 | 109.95 | 109.56 | -0.35% | 27,394,750 |
| Dec 2, 2024 | 110.35 | 110.43 | 109.81 | 110.34 | 109.94 | -0.19% | 33,409,424 |
| Nov 29, 2024 | 110.34 | 110.57 | 110.29 | 110.55 | 109.77 | 0.62% | 11,838,080 |
| Nov 27, 2024 | 109.79 | 109.98 | 109.56 | 109.87 | 109.10 | 0.37% | 23,583,976 |
| Nov 26, 2024 | 109.49 | 109.52 | 109.11 | 109.47 | 108.70 | -0.26% | 25,005,440 |
| Nov 25, 2024 | 109.56 | 109.81 | 109.42 | 109.75 | 108.98 | 1.25% | 21,678,022 |
| Nov 22, 2024 | 108.48 | 108.59 | 108.22 | 108.40 | 107.64 | 0.09% | 13,812,969 |
| Nov 21, 2024 | 108.47 | 108.75 | 108.21 | 108.30 | 107.54 | -0.12% | 22,507,415 |
| Nov 20, 2024 | 108.31 | 108.60 | 108.27 | 108.43 | 107.67 | -0.24% | 24,792,234 |
| Nov 19, 2024 | 108.72 | 108.91 | 108.61 | 108.69 | 107.93 | 0.21% | 21,473,203 |
| Nov 18, 2024 | 108.13 | 108.64 | 108.04 | 108.46 | 107.70 | 0.18% | 19,399,072 |
| Nov 15, 2024 | 107.91 | 108.52 | 107.60 | 108.26 | 107.50 | 0.05% | 27,296,423 |
| Nov 14, 2024 | 108.53 | 108.72 | 108.10 | 108.21 | 107.45 | -0.03% | 26,889,138 |
| Nov 13, 2024 | 109.24 | 109.25 | 108.17 | 108.24 | 107.48 | -0.38% | 22,942,486 |
| Nov 12, 2024 | 109.17 | 109.40 | 108.56 | 108.65 | 107.89 | -0.90% | 36,203,321 |
| Nov 11, 2024 | 109.65 | 109.73 | 109.46 | 109.64 | 108.87 | -0.19% | 7,971,121 |
| Nov 8, 2024 | 109.71 | 110.08 | 109.59 | 109.85 | 109.08 | 0.35% | 21,113,584 |
| Nov 7, 2024 | 108.83 | 109.59 | 108.72 | 109.47 | 108.70 | 1.18% | 24,596,653 |
| Nov 6, 2024 | 108.07 | 108.65 | 107.91 | 108.19 | 107.43 | -1.04% | 38,097,908 |
| Nov 5, 2024 | 108.76 | 109.35 | 108.50 | 109.33 | 108.56 | 0.48% | 23,732,497 |
| Nov 4, 2024 | 108.90 | 109.08 | 108.52 | 108.81 | 108.05 | 0.74% | 24,713,536 |
| Nov 1, 2024 | 108.90 | 109.07 | 107.96 | 108.01 | 107.25 | -0.90% | 25,142,224 |
| Oct 31, 2024 | 109.03 | 109.32 | 108.72 | 108.99 | 107.84 | -0.20% | 29,424,395 |
| Oct 30, 2024 | 109.68 | 109.95 | 109.16 | 109.21 | 108.06 | -0.13% | 25,259,113 |
| Oct 29, 2024 | 108.74 | 109.38 | 108.66 | 109.35 | 108.20 | 0.12% | 24,075,751 |
| Oct 28, 2024 | 109.43 | 109.49 | 108.97 | 109.22 | 108.07 | -0.08% | 20,935,192 |
| Oct 25, 2024 | 109.88 | 109.94 | 109.25 | 109.31 | 108.16 | -0.24% | 16,041,032 |
| Oct 24, 2024 | 109.41 | 109.77 | 109.27 | 109.57 | 108.41 | 0.30% | 21,021,139 |
| Oct 23, 2024 | 109.24 | 109.46 | 109.08 | 109.24 | 108.09 | -0.34% | 25,425,832 |
| Oct 22, 2024 | 109.72 | 109.74 | 109.35 | 109.61 | 108.45 | -0.01% | 26,001,166 |
| Oct 21, 2024 | 110.21 | 110.28 | 109.58 | 109.62 | 108.46 | -1.02% | 28,320,420 |
| Oct 18, 2024 | 111.06 | 111.15 | 110.73 | 110.75 | 109.58 | -0.12% | 27,372,431 |
| Oct 17, 2024 | 111.28 | 111.32 | 110.83 | 110.88 | 109.71 | -0.74% | 31,367,343 |
| Oct 16, 2024 | 111.67 | 111.79 | 111.49 | 111.71 | 110.53 | 0.31% | 20,474,307 |
| Oct 15, 2024 | 111.05 | 111.47 | 111.05 | 111.36 | 110.18 | 0.49% | 28,275,244 |
| Oct 14, 2024 | 110.50 | 110.84 | 110.37 | 110.82 | 109.65 | 0.01% | 4,335,426 |
| Oct 11, 2024 | 110.67 | 111.02 | 110.57 | 110.81 | 109.64 | -0.02% | 20,078,969 |
| Oct 10, 2024 | 110.73 | 110.89 | 110.50 | 110.83 | 109.66 | -0.11% | 25,932,549 |
| Oct 9, 2024 | 110.93 | 111.07 | 110.75 | 110.95 | 109.78 | -0.20% | 29,951,942 |
| Oct 8, 2024 | 110.82 | 111.17 | 110.67 | 111.17 | 110.00 | 0.20% | 27,315,986 |
| Oct 7, 2024 | 111.12 | 111.33 | 110.88 | 110.95 | 109.78 | -0.51% | 27,106,315 |
| Oct 4, 2024 | 111.55 | 111.64 | 111.39 | 111.52 | 110.34 | -0.54% | 33,856,635 |
| Oct 3, 2024 | 112.58 | 112.63 | 112.13 | 112.13 | 110.95 | -0.65% | 24,163,168 |
| Oct 2, 2024 | 112.44 | 112.88 | 112.39 | 112.86 | 111.67 | -0.22% | 29,446,703 |
| Oct 1, 2024 | 113.10 | 113.29 | 112.87 | 113.11 | 111.92 | 0.12% | 36,591,428 |
| Sep 30, 2024 | 113.20 | 113.32 | 112.83 | 112.98 | 111.38 | -0.25% | 22,731,245 |
| Sep 27, 2024 | 113.13 | 113.35 | 113.05 | 113.26 | 111.66 | 0.40% | 25,231,961 |
| Sep 26, 2024 | 113.01 | 113.09 | 112.52 | 112.81 | 111.21 | - | 20,877,082 |
| Sep 25, 2024 | 113.16 | 113.20 | 112.78 | 112.81 | 111.21 | -0.59% | 32,881,289 |
| Sep 24, 2024 | 113.00 | 113.57 | 112.90 | 113.48 | 111.87 | 0.17% | 24,719,872 |
| Sep 23, 2024 | 113.10 | 113.52 | 112.96 | 113.29 | 111.69 | -0.14% | 22,635,557 |
| Sep 20, 2024 | 113.18 | 113.50 | 112.99 | 113.45 | 111.85 | 0.09% | 29,958,880 |
| Sep 19, 2024 | 113.30 | 113.56 | 113.14 | 113.35 | 111.75 | 0.09% | 31,099,065 |
| Sep 18, 2024 | 113.44 | 114.07 | 113.22 | 113.25 | 111.65 | -0.41% | 35,015,472 |
| Sep 17, 2024 | 113.90 | 113.92 | 113.54 | 113.72 | 112.11 | 0.01% | 31,732,768 |
| Sep 16, 2024 | 113.35 | 113.79 | 113.22 | 113.71 | 112.10 | 0.44% | 25,464,786 |
| Sep 13, 2024 | 113.22 | 113.37 | 113.10 | 113.21 | 111.61 | 0.31% | 25,536,631 |
| Sep 12, 2024 | 112.86 | 112.95 | 112.56 | 112.86 | 111.26 | -0.07% | 30,368,279 |
| Sep 11, 2024 | 112.66 | 113.11 | 112.57 | 112.94 | 111.34 | 0.04% | 36,948,020 |
| Sep 10, 2024 | 112.63 | 112.91 | 112.51 | 112.89 | 111.29 | 0.28% | 30,489,502 |
| Sep 9, 2024 | 112.31 | 112.69 | 112.18 | 112.58 | 110.99 | 0.22% | 35,440,327 |
| Sep 6, 2024 | 112.40 | 113.06 | 112.13 | 112.33 | 110.74 | -0.04% | 42,004,643 |
| Sep 5, 2024 | 112.16 | 112.41 | 111.74 | 112.38 | 110.79 | 0.49% | 35,538,517 |
| Sep 4, 2024 | 111.21 | 111.87 | 111.19 | 111.83 | 110.25 | 0.62% | 31,809,534 |
| Sep 3, 2024 | 111.29 | 111.52 | 110.97 | 111.14 | 109.57 | -0.06% | 27,734,581 |
| Aug 30, 2024 | 111.66 | 111.81 | 111.17 | 111.21 | 109.24 | -0.28% | 25,275,521 |
| Aug 29, 2024 | 111.49 | 111.64 | 111.34 | 111.52 | 109.54 | -0.17% | 20,079,395 |
| Aug 28, 2024 | 111.87 | 111.96 | 111.64 | 111.71 | 109.73 | -0.21% | 21,724,815 |
| Aug 27, 2024 | 111.58 | 111.99 | 111.54 | 111.94 | 109.96 | -0.08% | 15,922,739 |
| Aug 26, 2024 | 112.40 | 112.40 | 111.99 | 112.03 | 110.04 | -0.12% | 15,312,661 |
| Aug 23, 2024 | 111.85 | 112.30 | 111.71 | 112.17 | 110.18 | 0.57% | 22,650,181 |
| Aug 22, 2024 | 111.74 | 111.82 | 111.29 | 111.53 | 109.55 | -0.41% | 17,926,327 |
| Aug 21, 2024 | 111.83 | 112.28 | 111.67 | 111.99 | 110.00 | 0.22% | 23,819,078 |
| Aug 20, 2024 | 111.64 | 111.80 | 111.45 | 111.74 | 109.76 | 0.26% | 27,114,144 |
| Aug 19, 2024 | 111.17 | 111.57 | 111.15 | 111.45 | 109.47 | 0.23% | 16,004,099 |
| Aug 16, 2024 | 110.98 | 111.26 | 110.42 | 111.19 | 109.22 | 0.30% | 21,411,551 |
| Aug 15, 2024 | 110.51 | 111.01 | 110.44 | 110.86 | 108.89 | -0.31% | 29,441,628 |
| Aug 14, 2024 | 110.84 | 111.34 | 110.83 | 111.20 | 109.23 | 0.44% | 28,985,604 |
| Aug 13, 2024 | 110.46 | 110.71 | 110.30 | 110.71 | 108.75 | 0.70% | 31,245,031 |
| Aug 12, 2024 | 109.66 | 110.06 | 109.55 | 109.94 | 107.99 | 0.21% | 24,281,810 |
| Aug 9, 2024 | 109.89 | 109.92 | 109.61 | 109.71 | 107.77 | 0.51% | 23,199,741 |
| Aug 8, 2024 | 109.04 | 109.22 | 108.84 | 109.15 | 107.22 | 0.05% | 23,536,781 |
| Aug 7, 2024 | 109.54 | 109.77 | 108.94 | 109.10 | 107.17 | -0.46% | 46,819,003 |
| Aug 6, 2024 | 110.20 | 110.24 | 109.58 | 109.60 | 107.66 | -0.65% | 47,432,503 |
| Aug 5, 2024 | 110.56 | 110.66 | 110.01 | 110.32 | 108.36 | -0.25% | 56,991,106 |
| Aug 2, 2024 | 110.11 | 110.69 | 110.11 | 110.60 | 108.64 | 0.98% | 46,697,930 |
| Aug 1, 2024 | 109.56 | 109.84 | 109.45 | 109.53 | 107.59 | -0.03% | 34,564,676 |