iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
108.74
+0.02 (0.02%)
At close: Jul 10, 2025, 4:00 PM
108.40
-0.34 (-0.31%)
Pre-market: Jul 11, 2025, 8:55 AM EDT
LQD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 108.68 | 108.84 | 108.47 | 108.74 | 108.74 | 0.02% | 29,737,684 |
Jul 9, 2025 | 108.35 | 108.74 | 108.25 | 108.72 | 108.72 | 0.57% | 33,183,211 |
Jul 8, 2025 | 108.16 | 108.19 | 108.01 | 108.10 | 108.10 | -0.29% | 29,375,104 |
Jul 7, 2025 | 108.86 | 108.86 | 108.29 | 108.41 | 108.41 | -0.60% | 18,303,340 |
Jul 3, 2025 | 109.15 | 109.28 | 108.98 | 109.06 | 109.06 | -0.24% | 17,340,488 |
Jul 2, 2025 | 108.98 | 109.32 | 108.90 | 109.32 | 109.32 | -0.02% | 24,284,510 |
Jul 1, 2025 | 109.26 | 109.41 | 109.03 | 109.34 | 109.34 | -0.25% | 28,691,295 |
Jun 30, 2025 | 109.37 | 109.72 | 109.24 | 109.61 | 109.21 | 0.55% | 40,575,029 |
Jun 27, 2025 | 109.00 | 109.40 | 108.88 | 109.01 | 108.61 | -0.16% | 24,704,784 |
Jun 26, 2025 | 108.91 | 109.20 | 108.69 | 109.19 | 108.79 | 0.37% | 31,026,053 |
Jun 25, 2025 | 108.71 | 108.85 | 108.53 | 108.79 | 108.39 | -0.12% | 30,675,214 |
Jun 24, 2025 | 108.28 | 109.02 | 108.27 | 108.92 | 108.52 | 0.47% | 38,185,303 |
Jun 23, 2025 | 108.39 | 108.70 | 108.31 | 108.41 | 108.01 | 0.25% | 34,072,446 |
Jun 20, 2025 | 107.86 | 108.31 | 107.72 | 108.14 | 107.74 | 0.08% | 20,437,544 |
Jun 18, 2025 | 108.22 | 108.42 | 107.85 | 108.05 | 107.65 | 0.07% | 29,762,358 |
Jun 17, 2025 | 107.88 | 108.04 | 107.65 | 107.97 | 107.58 | 0.34% | 27,241,594 |
Jun 16, 2025 | 107.80 | 108.12 | 107.58 | 107.60 | 107.21 | -0.18% | 21,285,982 |
Jun 13, 2025 | 108.12 | 108.19 | 107.50 | 107.79 | 107.40 | -0.60% | 34,794,500 |
Jun 12, 2025 | 108.23 | 108.44 | 108.08 | 108.44 | 108.04 | 0.56% | 26,497,297 |
Jun 11, 2025 | 107.68 | 107.97 | 107.56 | 107.84 | 107.45 | 0.32% | 20,584,733 |
Jun 10, 2025 | 107.65 | 107.69 | 107.26 | 107.50 | 107.11 | 0.24% | 20,359,002 |
Jun 9, 2025 | 106.99 | 107.38 | 106.94 | 107.24 | 106.85 | 0.30% | 18,850,014 |
Jun 6, 2025 | 107.22 | 107.35 | 106.91 | 106.92 | 106.53 | -0.60% | 31,093,073 |
Jun 5, 2025 | 107.94 | 107.99 | 107.51 | 107.57 | 107.18 | -0.31% | 29,760,773 |
Jun 4, 2025 | 107.63 | 108.05 | 107.52 | 107.90 | 107.51 | 0.73% | 28,006,467 |
Jun 3, 2025 | 107.24 | 107.41 | 106.99 | 107.12 | 106.73 | 0.05% | 24,079,999 |
Jun 2, 2025 | 106.99 | 107.08 | 106.69 | 107.07 | 106.68 | -0.65% | 24,225,876 |
May 30, 2025 | 107.45 | 107.77 | 107.35 | 107.77 | 106.98 | 0.29% | 29,890,796 |
May 29, 2025 | 107.33 | 107.56 | 107.20 | 107.46 | 106.67 | 0.45% | 31,012,833 |
May 28, 2025 | 107.03 | 107.10 | 106.67 | 106.98 | 106.20 | -0.24% | 29,079,845 |
May 27, 2025 | 106.92 | 107.33 | 106.52 | 107.24 | 106.45 | 0.90% | 29,208,425 |
May 23, 2025 | 106.41 | 106.57 | 106.09 | 106.28 | 105.50 | 0.08% | 21,447,156 |
May 22, 2025 | 105.54 | 106.25 | 105.39 | 106.20 | 105.42 | 0.51% | 34,010,718 |
May 21, 2025 | 106.36 | 106.54 | 105.57 | 105.66 | 104.89 | -1.11% | 35,452,810 |
May 20, 2025 | 106.80 | 106.98 | 106.61 | 106.85 | 106.07 | -0.24% | 23,036,242 |
May 19, 2025 | 106.16 | 107.17 | 106.06 | 107.11 | 106.32 | 0.01% | 33,615,569 |
May 16, 2025 | 107.39 | 107.40 | 106.95 | 107.10 | 106.31 | 0.19% | 21,888,743 |
May 15, 2025 | 106.39 | 106.96 | 106.32 | 106.90 | 106.12 | 0.72% | 30,008,273 |
May 14, 2025 | 106.58 | 106.71 | 106.10 | 106.14 | 105.36 | -0.51% | 25,340,651 |
May 13, 2025 | 106.69 | 106.82 | 106.47 | 106.68 | 105.90 | 0.08% | 32,005,730 |
May 12, 2025 | 106.59 | 106.83 | 106.49 | 106.59 | 105.81 | -0.02% | 28,270,873 |
May 9, 2025 | 106.93 | 107.03 | 106.58 | 106.61 | 105.83 | -0.04% | 18,254,752 |
May 8, 2025 | 107.35 | 107.43 | 106.65 | 106.65 | 105.87 | -0.50% | 25,149,707 |
May 7, 2025 | 107.19 | 107.30 | 107.00 | 107.19 | 106.40 | 0.21% | 19,892,885 |
May 6, 2025 | 106.46 | 106.98 | 106.37 | 106.97 | 106.19 | 0.20% | 29,906,476 |
May 5, 2025 | 106.64 | 106.81 | 106.30 | 106.76 | 105.98 | -0.14% | 20,005,777 |
May 2, 2025 | 106.84 | 107.04 | 106.70 | 106.91 | 106.13 | -0.24% | 20,302,141 |
May 1, 2025 | 107.76 | 107.76 | 107.09 | 107.17 | 106.38 | -0.75% | 28,056,353 |
Apr 30, 2025 | 108.13 | 108.29 | 107.81 | 107.98 | 106.76 | -0.47% | 35,129,283 |
Apr 29, 2025 | 108.06 | 108.50 | 108.05 | 108.49 | 107.26 | 0.23% | 19,346,195 |