Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
108.46
+0.63 (0.58%)
Mar 28, 2025, 4:00 PM EDT - Market closed

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025108.30108.37108.15108.35-0.48%17,780,856
Mar 27, 2025107.77107.87107.64107.83107.83-0.12%22,028,929
Mar 26, 2025108.22108.22107.91107.96107.96-0.41%17,115,590
Mar 25, 2025108.29108.62108.19108.40108.400.10%22,743,989
Mar 24, 2025108.64108.64108.21108.29108.29-0.43%25,243,281
Mar 21, 2025108.98109.10108.69108.76108.76-0.14%26,447,414
Mar 20, 2025109.64109.65108.90108.91108.91-0.15%26,937,327
Mar 19, 2025108.45109.18108.28109.07109.070.59%27,469,802
Mar 18, 2025108.14108.66108.02108.43108.430.24%27,948,148
Mar 17, 2025108.35108.56108.12108.17108.170.20%17,561,383
Mar 14, 2025108.00108.21107.87107.95107.95-0.05%31,358,135
Mar 13, 2025107.29108.03107.18108.00108.000.32%43,907,986
Mar 12, 2025108.03108.06107.62107.66107.66-0.30%35,875,691
Mar 11, 2025108.61108.68107.95107.98107.98-0.65%42,262,556
Mar 10, 2025108.82109.06108.55108.69108.690.34%32,384,269
Mar 7, 2025109.03109.03108.20108.32108.32-0.16%30,747,145
Mar 6, 2025108.69108.84108.29108.49108.49-0.31%40,519,993
Mar 5, 2025109.33109.45108.73108.83108.83-0.32%45,483,508
Mar 4, 2025109.36109.55109.05109.18109.18-0.33%46,053,345
Mar 3, 2025108.94109.54108.87109.54109.54-0.06%42,545,338
Feb 28, 2025109.51109.66109.15109.61109.200.44%29,596,094
Feb 27, 2025109.28109.45109.07109.13108.72-0.42%27,258,151
Feb 26, 2025109.40109.64109.19109.59109.180.21%22,983,146
Feb 25, 2025109.21109.40109.06109.36108.950.76%26,835,200
Feb 24, 2025108.31108.68108.18108.53108.120.26%23,399,527
Feb 21, 2025108.02108.58107.99108.25107.840.35%30,130,768
Feb 20, 2025107.78107.95107.71107.87107.460.24%23,814,790
Feb 19, 2025107.51107.77107.40107.61107.200.06%26,007,435
Feb 18, 2025107.85107.96107.47107.55107.14-0.41%17,639,982
Feb 14, 2025108.13108.35107.99107.99107.580.39%14,409,430
Feb 13, 2025107.32107.76107.28107.57107.160.78%20,735,519
Feb 12, 2025106.57106.87106.36106.74106.34-0.54%31,480,571
Feb 11, 2025107.23107.40107.20107.32106.92-0.22%19,478,771
Feb 10, 2025107.63107.85107.45107.56107.150.03%15,302,274
Feb 7, 2025107.64107.72107.40107.53107.12-0.44%23,910,969
Feb 6, 2025108.13108.29107.89108.00107.59-0.18%22,557,697
Feb 5, 2025108.04108.43107.77108.20107.790.70%30,119,235
Feb 4, 2025106.98107.57106.94107.45107.050.20%25,086,180
Feb 3, 2025107.36107.68107.02107.24106.84-0.20%21,155,028
Jan 31, 2025107.90108.02107.24107.46106.67-0.32%28,454,647
Jan 30, 2025107.86108.01107.66107.81107.020.22%22,709,263
Jan 29, 2025107.89107.92107.23107.57106.78-0.13%24,969,094
Jan 28, 2025107.58107.77107.48107.71106.92-0.14%22,253,058
Jan 27, 2025107.65107.89107.51107.86107.070.69%18,954,317
Jan 24, 2025106.87107.24106.76107.12106.330.20%13,020,323
Jan 23, 2025106.59106.92106.57106.91106.12-0.14%18,118,253
Jan 22, 2025107.40107.51107.05107.06106.27-0.32%18,418,873
Jan 21, 2025107.23107.42107.12107.40106.610.58%20,670,588
Jan 17, 2025106.98107.01106.71106.78105.990.08%18,912,033
Jan 16, 2025106.43106.91106.21106.69105.900.20%24,583,448