Skip to main content
logo
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
111.03
+0.28 (0.25%)
At close: Jan 14, 2026, 4:00 PM EST
111.09
+0.06 (0.06%)
After-hours: Jan 14, 2026, 5:54 PM EST

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2026110.80111.04110.77111.03111.030.25%27,251,772
Jan 13, 2026110.71110.79110.53110.75110.750.22%31,139,234
Jan 12, 2026110.37110.65110.32110.51110.51-0.12%28,964,603
Jan 9, 2026110.32110.68110.22110.64110.640.36%27,957,984
Jan 8, 2026110.20110.39110.19110.24110.24-0.28%26,395,581
Jan 7, 2026110.75110.80110.53110.55110.550.07%28,107,437
Jan 6, 2026110.31110.48110.13110.47110.47-30,905,175
Jan 5, 2026110.30110.51110.17110.47110.470.28%27,770,985
Jan 2, 2026110.32110.40110.04110.16110.16-0.03%24,508,118
Dec 31, 2025110.53110.63110.19110.19110.19-0.42%18,877,237
Dec 30, 2025110.57110.76110.48110.66110.66-0.12%21,578,592
Dec 29, 2025110.69110.79110.59110.79110.790.14%18,943,850
Dec 26, 2025110.75110.80110.47110.64110.64-0.01%10,449,956
Dec 24, 2025110.43110.65110.34110.65110.650.39%6,400,621
Dec 23, 2025109.91110.27109.85110.22110.220.10%16,081,199
Dec 22, 2025110.18110.21110.01110.11110.11-0.02%17,335,002
Dec 19, 2025110.28110.34110.10110.13110.13-0.65%28,594,887
Dec 18, 2025110.85110.94110.64110.85110.410.38%31,844,286
Dec 17, 2025110.43110.58110.35110.43110.00-0.11%22,248,040
Dec 16, 2025110.18110.59110.12110.55110.110.23%31,692,622
Dec 15, 2025110.53110.61110.22110.30109.870.12%22,151,514
Dec 12, 2025110.30110.41110.10110.17109.74-0.60%39,040,128
Dec 11, 2025111.19111.31110.79110.84110.40-0.14%41,927,196
Dec 10, 2025110.46111.06110.43111.00110.560.46%34,019,498
Dec 9, 2025110.86110.88110.40110.49110.05-0.13%29,239,889
Dec 8, 2025110.88110.89110.41110.63110.19-0.21%28,815,224
Dec 5, 2025111.02111.03110.70110.86110.42-0.10%25,470,026
Dec 4, 2025111.04111.06110.86110.97110.53-0.18%29,846,546
Dec 3, 2025111.00111.27110.95111.17110.730.23%20,998,021
Dec 2, 2025110.84111.05110.75110.92110.480.06%34,955,064
Dec 1, 2025110.77110.89110.66110.85110.41-0.90%24,610,135
Nov 28, 2025111.98112.02111.68111.86111.01-0.17%25,471,156
Nov 26, 2025111.67112.06111.54112.05111.200.34%24,585,384
Nov 25, 2025111.43111.90111.40111.67110.820.28%47,560,984
Nov 24, 2025111.18111.36111.09111.36110.510.40%28,437,903
Nov 21, 2025110.90110.96110.61110.92110.070.35%41,000,506
Nov 20, 2025110.67110.81110.43110.53109.690.14%49,362,254
Nov 19, 2025110.60110.67110.32110.38109.540.01%29,144,994
Nov 18, 2025110.51110.58110.26110.37109.530.05%30,566,074
Nov 17, 2025110.31110.58110.25110.32109.480.06%34,343,349
Nov 14, 2025110.64110.73110.24110.25109.41-0.27%31,437,629
Nov 13, 2025110.79110.91110.55110.55109.71-0.50%34,125,889
Nov 12, 2025111.14111.19111.00111.10110.25-0.10%39,067,935
Nov 11, 2025111.05111.29110.98111.21110.360.40%11,282,570
Nov 10, 2025110.77110.90110.71110.77109.930.05%45,229,107
Nov 7, 2025110.65110.84110.59110.71109.87-0.20%42,671,621
Nov 6, 2025110.80110.93110.73110.93110.080.53%37,815,113
Nov 5, 2025110.65110.72110.33110.35109.51-0.30%43,258,251
Nov 4, 2025110.46110.96110.45110.68109.840.14%62,636,734
Nov 3, 2025110.59110.62110.40110.53109.69-0.63%53,372,130