iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
110.53
-0.44 (-0.40%)
At close: Mar 5, 2026, 4:00 PM EST
110.40
-0.13 (-0.12%)
After-hours: Mar 5, 2026, 8:00 PM EST
LQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 110.42 | 110.60 | 110.29 | 110.53 | 110.53 | -0.40% | 47,318,152 |
| Mar 4, 2026 | 110.93 | 111.17 | 110.83 | 110.97 | 110.97 | 0.09% | 48,041,765 |
| Mar 3, 2026 | 110.17 | 111.13 | 110.17 | 110.87 | 110.87 | -0.05% | 78,775,098 |
| Mar 2, 2026 | 110.84 | 110.98 | 110.68 | 110.92 | 110.92 | -0.68% | 54,854,630 |
| Feb 27, 2026 | 111.70 | 111.93 | 111.66 | 111.68 | 111.30 | -0.04% | 48,343,686 |
| Feb 26, 2026 | 111.64 | 111.74 | 111.54 | 111.72 | 111.34 | 0.06% | 33,031,889 |
| Feb 25, 2026 | 111.60 | 111.77 | 111.57 | 111.65 | 111.27 | -0.03% | 33,682,276 |
| Feb 24, 2026 | 111.63 | 111.74 | 111.47 | 111.68 | 111.30 | -0.03% | 37,797,105 |
| Feb 23, 2026 | 111.62 | 111.83 | 111.58 | 111.71 | 111.33 | 0.11% | 33,323,619 |
| Feb 20, 2026 | 111.62 | 111.69 | 111.40 | 111.59 | 111.21 | -0.08% | 44,837,430 |
| Feb 19, 2026 | 111.41 | 111.68 | 111.40 | 111.68 | 111.30 | 0.08% | 30,394,457 |
| Feb 18, 2026 | 111.57 | 111.73 | 111.51 | 111.59 | 111.21 | -0.10% | 40,087,023 |
| Feb 17, 2026 | 111.57 | 111.74 | 111.49 | 111.70 | 111.32 | 0.10% | 33,132,619 |
| Feb 13, 2026 | 111.55 | 111.60 | 111.42 | 111.59 | 111.21 | 0.33% | 33,609,892 |
| Feb 12, 2026 | 110.99 | 111.29 | 110.97 | 111.22 | 110.84 | 0.47% | 39,724,173 |
| Feb 11, 2026 | 110.63 | 110.91 | 110.60 | 110.70 | 110.32 | -0.11% | 29,955,341 |
| Feb 10, 2026 | 110.90 | 111.04 | 110.77 | 110.82 | 110.44 | 0.24% | 34,509,805 |
| Feb 9, 2026 | 110.37 | 110.61 | 110.29 | 110.56 | 110.18 | - | 27,356,885 |
| Feb 6, 2026 | 110.47 | 110.60 | 110.31 | 110.56 | 110.18 | 0.05% | 29,022,331 |
| Feb 5, 2026 | 110.19 | 110.54 | 110.12 | 110.50 | 110.12 | 0.48% | 23,929,703 |
| Feb 4, 2026 | 109.97 | 110.05 | 109.83 | 109.97 | 109.59 | -0.13% | 31,344,403 |
| Feb 3, 2026 | 110.04 | 110.14 | 109.90 | 110.11 | 109.73 | 0.05% | 32,761,707 |
| Feb 2, 2026 | 110.15 | 110.32 | 110.03 | 110.06 | 109.68 | -0.46% | 35,480,376 |
| Jan 30, 2026 | 110.60 | 110.74 | 110.52 | 110.57 | 109.78 | -0.10% | 39,631,499 |
| Jan 29, 2026 | 110.43 | 110.71 | 110.32 | 110.68 | 109.89 | 0.03% | 45,815,467 |
| Jan 28, 2026 | 110.71 | 110.74 | 110.46 | 110.65 | 109.86 | -0.14% | 31,045,901 |
| Jan 27, 2026 | 110.84 | 111.00 | 110.74 | 110.81 | 110.02 | -0.11% | 27,166,194 |
| Jan 26, 2026 | 111.05 | 111.12 | 110.89 | 110.93 | 110.14 | 0.08% | 23,629,809 |
| Jan 23, 2026 | 110.76 | 110.86 | 110.51 | 110.84 | 110.05 | 0.06% | 30,615,345 |
| Jan 22, 2026 | 110.58 | 110.87 | 110.48 | 110.77 | 109.98 | 0.19% | 36,343,015 |
| Jan 21, 2026 | 110.13 | 110.66 | 110.03 | 110.56 | 109.77 | 0.60% | 38,616,550 |
| Jan 20, 2026 | 109.85 | 110.15 | 109.81 | 109.90 | 109.12 | -0.61% | 43,500,398 |
| Jan 16, 2026 | 110.82 | 110.87 | 110.55 | 110.57 | 109.78 | -0.29% | 38,762,069 |
| Jan 15, 2026 | 111.18 | 111.20 | 110.84 | 110.89 | 110.10 | -0.13% | 34,534,790 |
| Jan 14, 2026 | 110.80 | 111.04 | 110.77 | 111.03 | 110.24 | 0.25% | 27,251,958 |
| Jan 13, 2026 | 110.71 | 110.79 | 110.53 | 110.75 | 109.96 | 0.22% | 31,139,245 |
| Jan 12, 2026 | 110.37 | 110.65 | 110.32 | 110.51 | 109.72 | -0.12% | 28,990,065 |
| Jan 9, 2026 | 110.32 | 110.68 | 110.22 | 110.64 | 109.85 | 0.36% | 29,660,295 |
| Jan 8, 2026 | 110.20 | 110.39 | 110.19 | 110.24 | 109.46 | -0.28% | 26,395,662 |
| Jan 7, 2026 | 110.75 | 110.80 | 110.53 | 110.55 | 109.76 | 0.07% | 28,107,442 |
| Jan 6, 2026 | 110.31 | 110.48 | 110.13 | 110.47 | 109.69 | - | 31,037,322 |
| Jan 5, 2026 | 110.30 | 110.51 | 110.17 | 110.47 | 109.69 | 0.28% | 27,771,020 |
| Jan 2, 2026 | 110.32 | 110.40 | 110.04 | 110.16 | 109.38 | -0.03% | 25,676,222 |
| Dec 31, 2025 | 110.53 | 110.63 | 110.19 | 110.19 | 109.41 | -0.42% | 19,124,711 |
| Dec 30, 2025 | 110.57 | 110.76 | 110.48 | 110.66 | 109.87 | -0.12% | 21,486,365 |
| Dec 29, 2025 | 110.69 | 110.79 | 110.59 | 110.79 | 110.00 | 0.14% | 18,943,860 |
| Dec 26, 2025 | 110.75 | 110.80 | 110.47 | 110.64 | 109.85 | -0.01% | 10,589,292 |
| Dec 24, 2025 | 110.43 | 110.65 | 110.34 | 110.65 | 109.86 | 0.39% | 6,400,631 |
| Dec 23, 2025 | 109.91 | 110.27 | 109.85 | 110.22 | 109.44 | 0.10% | 16,137,321 |
| Dec 22, 2025 | 110.18 | 110.21 | 110.01 | 110.11 | 109.33 | -0.02% | 17,335,283 |