Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
107.77
+0.31 (0.29%)
At close: May 30, 2025, 4:00 PM
107.77
0.00 (0.00%)
After-hours: May 30, 2025, 6:30 PM EDT

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025107.45107.74107.35107.64-0.17%23,419,161
May 29, 2025107.33107.56107.20107.46107.460.45%31,012,833
May 28, 2025107.03107.10106.67106.98106.98-0.24%29,079,845
May 27, 2025106.92107.33106.52107.24107.240.90%29,208,425
May 23, 2025106.41106.57106.09106.28106.280.08%21,447,156
May 22, 2025105.54106.25105.39106.20106.200.51%34,010,718
May 21, 2025106.36106.54105.57105.66105.66-1.11%35,452,810
May 20, 2025106.80106.98106.61106.85106.85-0.24%23,036,242
May 19, 2025106.16107.17106.06107.11107.110.01%33,615,569
May 16, 2025107.39107.40106.95107.10107.100.19%21,888,743
May 15, 2025106.39106.96106.32106.90106.900.72%30,008,273
May 14, 2025106.58106.71106.10106.14106.14-0.51%25,340,651
May 13, 2025106.69106.82106.47106.68106.680.08%32,005,730
May 12, 2025106.59106.83106.49106.59106.59-0.02%28,270,873
May 9, 2025106.93107.03106.58106.61106.61-0.04%18,254,752
May 8, 2025107.35107.43106.65106.65106.65-0.50%25,149,707
May 7, 2025107.19107.30107.00107.19107.190.21%19,892,885
May 6, 2025106.46106.98106.37106.97106.970.20%29,906,476
May 5, 2025106.64106.81106.30106.76106.76-0.14%20,005,777
May 2, 2025106.84107.04106.70106.91106.91-0.24%20,302,141
May 1, 2025107.76107.76107.09107.17107.17-0.75%28,056,353
Apr 30, 2025108.13108.29107.81107.98107.55-0.47%35,129,283
Apr 29, 2025108.06108.50108.05108.49108.050.23%19,346,195
Apr 28, 2025107.89108.35107.88108.24107.810.23%18,297,965
Apr 25, 2025107.83108.04107.65107.99107.560.53%14,575,339
Apr 24, 2025107.06107.48106.87107.42106.991.03%23,838,676
Apr 23, 2025107.55107.67106.31106.33105.900.44%31,155,877
Apr 22, 2025106.18106.23105.82105.86105.440.25%20,939,647
Apr 21, 2025106.21106.38105.51105.60105.18-1.08%23,506,711
Apr 17, 2025106.91107.00106.57106.75106.32-0.14%11,483,696
Apr 16, 2025106.55106.91106.28106.90106.470.42%24,639,810
Apr 15, 2025105.93106.61105.88106.45106.020.54%20,502,638
Apr 14, 2025105.99106.09105.48105.88105.460.62%28,111,924
Apr 11, 2025104.53105.43103.45105.23104.81-0.02%41,686,886
Apr 10, 2025105.96106.35105.06105.25104.83-1.70%55,825,045
Apr 9, 2025104.09107.11103.77107.07106.641.67%77,380,650
Apr 8, 2025106.84106.91104.97105.31104.89-1.27%56,747,800
Apr 7, 2025107.77108.27106.36106.66106.23-1.95%62,583,300
Apr 4, 2025109.13109.47108.50108.78108.34-0.11%60,793,779
Apr 3, 2025109.11109.54108.75108.90108.46-0.01%41,675,721
Apr 2, 2025109.01109.01108.35108.91108.470.23%24,768,960
Apr 1, 2025108.53108.90108.48108.66108.22-0.03%22,059,217
Mar 31, 2025108.75108.82108.30108.69107.840.19%29,834,513
Mar 28, 2025108.30108.53108.15108.48107.630.60%27,257,043
Mar 27, 2025107.77107.87107.64107.83106.99-0.12%22,028,929
Mar 26, 2025108.22108.22107.91107.96107.12-0.41%17,115,590
Mar 25, 2025108.29108.62108.19108.40107.550.10%22,743,989
Mar 24, 2025108.64108.64108.21108.29107.44-0.43%25,243,281
Mar 21, 2025108.98109.10108.69108.76107.91-0.14%26,447,414
Mar 20, 2025109.64109.65108.90108.91108.06-0.15%26,937,327