Skip to main content
logo
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
111.59
+0.37 (0.33%)
At close: Feb 13, 2026, 4:00 PM EST
111.59
0.00 (0.00%)
After-hours: Feb 13, 2026, 4:38 PM EST

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026111.55111.60111.42111.54-0.28%28,866,146
Feb 12, 2026110.99111.29110.97111.22111.220.47%38,723,625
Feb 11, 2026110.63110.91110.60110.70110.70-0.11%29,955,226
Feb 10, 2026110.90111.04110.77110.82110.820.24%33,805,337
Feb 9, 2026110.37110.61110.29110.56110.56-27,265,086
Feb 6, 2026110.47110.60110.31110.56110.560.05%28,896,683
Feb 5, 2026110.19110.54110.12110.50110.500.48%22,673,104
Feb 4, 2026109.97110.05109.83109.97109.97-0.13%31,340,049
Feb 3, 2026110.04110.14109.90110.11110.110.05%32,761,702
Feb 2, 2026110.15110.32110.03110.06110.06-0.46%35,480,376
Jan 30, 2026110.60110.74110.52110.57110.16-0.10%39,631,499
Jan 29, 2026110.43110.71110.32110.68110.270.03%45,815,467
Jan 28, 2026110.71110.74110.46110.65110.24-0.14%31,045,901
Jan 27, 2026110.84111.00110.74110.81110.40-0.11%27,166,194
Jan 26, 2026111.05111.12110.89110.93110.520.08%23,629,809
Jan 23, 2026110.76110.86110.51110.84110.430.06%30,615,345
Jan 22, 2026110.58110.87110.48110.77110.360.19%36,343,015
Jan 21, 2026110.13110.66110.03110.56110.150.60%38,616,550
Jan 20, 2026109.85110.15109.81109.90109.49-0.61%43,500,398
Jan 16, 2026110.82110.87110.55110.57110.16-0.29%38,762,069
Jan 15, 2026111.18111.20110.84110.89110.48-0.13%34,534,790
Jan 14, 2026110.80111.04110.77111.03110.620.25%27,251,958
Jan 13, 2026110.71110.79110.53110.75110.340.22%31,139,245
Jan 12, 2026110.37110.65110.32110.51110.10-0.12%28,990,065
Jan 9, 2026110.32110.68110.22110.64110.230.36%29,660,295
Jan 8, 2026110.20110.39110.19110.24109.83-0.28%26,395,662
Jan 7, 2026110.75110.80110.53110.55110.140.07%28,107,442
Jan 6, 2026110.31110.48110.13110.47110.06-31,037,322
Jan 5, 2026110.30110.51110.17110.47110.060.28%27,771,020
Jan 2, 2026110.32110.40110.04110.16109.75-0.03%25,676,222
Dec 31, 2025110.53110.63110.19110.19109.78-0.42%19,124,711
Dec 30, 2025110.57110.76110.48110.66110.25-0.12%21,486,365
Dec 29, 2025110.69110.79110.59110.79110.380.14%18,943,860
Dec 26, 2025110.75110.80110.47110.64110.23-0.01%10,589,292
Dec 24, 2025110.43110.65110.34110.65110.240.39%6,400,631
Dec 23, 2025109.91110.27109.85110.22109.810.10%16,137,321
Dec 22, 2025110.18110.21110.01110.11109.70-0.02%17,335,283
Dec 19, 2025110.28110.34110.10110.13109.72-0.65%28,594,887
Dec 18, 2025110.85110.94110.64110.85110.010.38%31,844,286
Dec 17, 2025110.43110.58110.35110.43109.59-0.11%22,248,040
Dec 16, 2025110.18110.59110.12110.55109.710.23%31,692,622
Dec 15, 2025110.53110.61110.22110.30109.460.12%22,151,514
Dec 12, 2025110.30110.41110.10110.17109.33-0.60%39,040,128
Dec 11, 2025111.19111.31110.79110.84110.00-0.14%41,927,196
Dec 10, 2025110.46111.06110.43111.00110.160.46%34,019,498
Dec 9, 2025110.86110.88110.40110.49109.65-0.13%29,239,889
Dec 8, 2025110.88110.89110.41110.63109.79-0.21%28,815,224
Dec 5, 2025111.02111.03110.70110.86110.02-0.10%25,470,026
Dec 4, 2025111.04111.06110.86110.97110.13-0.18%29,846,546
Dec 3, 2025111.00111.27110.95111.17110.320.23%20,998,021