Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
106.96
+0.31 (0.29%)
May 9, 2025, 10:01 AM - Market open

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 2025108.45109.18108.28109.07108.220.59%27,469,802
Mar 18, 2025108.14108.66108.02108.43107.580.24%27,948,148
Mar 17, 2025108.35108.56108.12108.17107.320.20%17,561,383
Mar 14, 2025108.00108.21107.87107.95107.11-0.05%31,358,135
Mar 13, 2025107.29108.03107.18108.00107.160.32%43,907,986
Mar 12, 2025108.03108.06107.62107.66106.82-0.30%35,875,691
Mar 11, 2025108.61108.68107.95107.98107.14-0.65%42,262,556
Mar 10, 2025108.82109.06108.55108.69107.840.34%32,384,269
Mar 7, 2025109.03109.03108.20108.32107.47-0.16%30,747,145
Mar 6, 2025108.69108.84108.29108.49107.64-0.31%40,519,993
Mar 5, 2025109.33109.45108.73108.83107.98-0.32%45,483,508
Mar 4, 2025109.36109.55109.05109.18108.33-0.33%46,053,345
Mar 3, 2025108.94109.54108.87109.54108.68-0.06%42,545,338
Feb 28, 2025109.51109.66109.15109.61108.340.44%29,596,094
Feb 27, 2025109.28109.45109.07109.13107.87-0.42%27,258,151