iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	111.98	112.02	111.68	111.86	111.86	-0.17%	25,187,492
Nov 26, 2025	111.67	112.06	111.54	112.05	112.05	0.34%	24,522,613
Nov 25, 2025	111.43	111.90	111.40	111.67	111.67	0.28%	47,448,063
Nov 24, 2025	111.18	111.36	111.09	111.36	111.36	0.40%	28,276,666
Nov 21, 2025	110.90	110.96	110.61	110.92	110.92	0.35%	38,580,654
Nov 20, 2025	110.67	110.81	110.43	110.53	110.53	0.14%	49,362,246
Nov 19, 2025	110.60	110.67	110.32	110.38	110.38	0.01%	29,144,994
Nov 18, 2025	110.51	110.58	110.26	110.37	110.37	0.05%	30,566,074
Nov 17, 2025	110.31	110.58	110.25	110.32	110.32	0.06%	34,343,349
Nov 14, 2025	110.64	110.73	110.24	110.25	110.25	-0.27%	31,437,629
Nov 13, 2025	110.79	110.91	110.55	110.55	110.55	-0.50%	34,125,889
Nov 12, 2025	111.14	111.19	111.00	111.10	111.10	-0.10%	39,067,935
Nov 11, 2025	111.05	111.29	110.98	111.21	111.21	0.40%	11,282,570
Nov 10, 2025	110.77	110.90	110.71	110.77	110.77	0.05%	45,229,107
Nov 7, 2025	110.65	110.84	110.59	110.71	110.71	-0.20%	42,671,621
Nov 6, 2025	110.80	110.93	110.73	110.93	110.93	0.53%	37,815,113
Nov 5, 2025	110.65	110.72	110.33	110.35	110.35	-0.30%	43,258,251
Nov 4, 2025	110.46	110.96	110.45	110.68	110.68	0.14%	62,636,734
Nov 3, 2025	110.59	110.62	110.40	110.53	110.53	-0.63%	53,372,130
Oct 31, 2025	111.78	111.78	111.19	111.23	110.83	-0.40%	57,255,523
Oct 30, 2025	111.62	112.01	111.52	111.68	111.28	-0.53%	46,045,251
Oct 29, 2025	112.86	112.89	112.19	112.28	111.87	-0.57%	36,236,250
Oct 28, 2025	112.85	112.93	112.70	112.92	112.51	0.01%	34,236,305
Oct 27, 2025	112.71	112.93	112.55	112.91	112.50	0.17%	23,513,396
Oct 24, 2025	112.78	112.79	112.55	112.72	112.31	0.17%	29,474,580
Oct 23, 2025	112.52	112.69	112.46	112.53	112.12	-0.12%	27,558,499
Oct 22, 2025	112.55	112.68	112.41	112.67	112.26	0.10%	41,003,685
Oct 21, 2025	112.82	112.89	112.55	112.56	112.15	0.02%	27,353,849
Oct 20, 2025	112.46	112.56	112.42	112.54	112.13	0.30%	26,361,144
Oct 17, 2025	112.29	112.32	112.11	112.20	111.79	-0.20%	35,433,551
Oct 16, 2025	112.05	112.44	111.98	112.42	112.01	0.29%	39,858,439
Oct 15, 2025	112.26	112.50	111.91	112.10	111.69	-	45,017,330
Oct 14, 2025	111.52	112.13	111.48	112.10	111.69	0.33%	43,975,276
Oct 13, 2025	111.40	111.80	111.33	111.73	111.33	0.34%	11,236,009
Oct 10, 2025	111.48	111.55	111.28	111.35	110.95	0.28%	39,146,387
Oct 9, 2025	111.17	111.21	110.95	111.04	110.64	-0.20%	29,660,685
Oct 8, 2025	111.61	111.62	111.25	111.26	110.86	-0.13%	22,462,143
Oct 7, 2025	111.34	111.49	111.17	111.40	111.00	0.19%	29,459,480
Oct 6, 2025	111.24	111.47	111.16	111.19	110.79	-0.32%	19,553,971
Oct 3, 2025	111.69	111.77	111.48	111.55	111.15	-0.13%	19,971,319
Oct 2, 2025	111.49	111.73	111.41	111.69	111.29	0.16%	18,259,449
Oct 1, 2025	111.44	111.51	111.23	111.51	111.11	0.04%	30,262,694
Sep 30, 2025	111.65	111.86	111.38	111.47	110.66	-0.10%	34,939,756
Sep 29, 2025	111.46	111.70	111.42	111.58	110.77	0.33%	31,961,905
Sep 26, 2025	111.15	111.39	110.99	111.21	110.40	0.14%	31,962,180
Sep 25, 2025	111.00	111.08	110.68	111.06	110.26	-0.18%	36,991,180
Sep 24, 2025	111.49	111.52	111.17	111.26	110.45	-0.40%	34,756,683
Sep 23, 2025	111.65	111.75	111.49	111.71	110.90	0.20%	31,575,414
Sep 22, 2025	111.64	111.70	111.43	111.49	110.68	-0.22%	25,908,608
Sep 19, 2025	111.74	111.84	111.56	111.74	110.93	-0.08%	26,845,364

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.