Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
108.14
+0.09 (0.08%)
Jun 20, 2025, 4:00 PM - Market closed

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025107.86108.31107.72108.14108.140.08%20,817,919
Jun 18, 2025108.22108.42107.85108.05108.050.07%29,762,358
Jun 17, 2025107.88108.04107.65107.97107.970.34%27,241,594
Jun 16, 2025107.80108.12107.58107.60107.60-0.18%21,285,982
Jun 13, 2025108.12108.19107.50107.79107.79-0.60%34,794,500
Jun 12, 2025108.23108.44108.08108.44108.440.56%26,497,297
Jun 11, 2025107.68107.97107.56107.84107.840.32%20,584,733
Jun 10, 2025107.65107.69107.26107.50107.500.24%20,359,002
Jun 9, 2025106.99107.38106.94107.24107.240.30%18,850,014
Jun 6, 2025107.22107.35106.91106.92106.92-0.60%31,093,073
Jun 5, 2025107.94107.99107.51107.57107.57-0.31%29,760,773
Jun 4, 2025107.63108.05107.52107.90107.900.73%28,006,467
Jun 3, 2025107.24107.41106.99107.12107.120.05%24,079,999
Jun 2, 2025106.99107.08106.69107.07107.07-0.65%24,225,876
May 30, 2025107.45107.77107.35107.77107.370.29%29,890,796
May 29, 2025107.33107.56107.20107.46107.060.45%31,012,833
May 28, 2025107.03107.10106.67106.98106.59-0.24%29,079,845
May 27, 2025106.92107.33106.52107.24106.850.90%29,208,425
May 23, 2025106.41106.57106.09106.28105.890.08%21,447,156
May 22, 2025105.54106.25105.39106.20105.810.51%34,010,718
May 21, 2025106.36106.54105.57105.66105.27-1.11%35,452,810
May 20, 2025106.80106.98106.61106.85106.46-0.24%23,036,242
May 19, 2025106.16107.17106.06107.11106.720.01%33,615,569
May 16, 2025107.39107.40106.95107.10106.710.19%21,888,743
May 15, 2025106.39106.96106.32106.90106.510.72%30,008,273
May 14, 2025106.58106.71106.10106.14105.75-0.51%25,340,651
May 13, 2025106.69106.82106.47106.68106.290.08%32,005,730
May 12, 2025106.59106.83106.49106.59106.20-0.02%28,270,873
May 9, 2025106.93107.03106.58106.61106.22-0.04%18,254,752
May 8, 2025107.35107.43106.65106.65106.26-0.50%25,149,707
May 7, 2025107.19107.30107.00107.19106.800.21%19,892,885
May 6, 2025106.46106.98106.37106.97106.580.20%29,906,476
May 5, 2025106.64106.81106.30106.76106.37-0.14%20,005,777
May 2, 2025106.84107.04106.70106.91106.52-0.24%20,302,141
May 1, 2025107.76107.76107.09107.17106.78-0.75%28,056,353
Apr 30, 2025108.13108.29107.81107.98107.15-0.47%35,129,283
Apr 29, 2025108.06108.50108.05108.49107.660.23%19,346,195
Apr 28, 2025107.89108.35107.88108.24107.410.23%18,297,965
Apr 25, 2025107.83108.04107.65107.99107.160.53%14,575,339
Apr 24, 2025107.06107.48106.87107.42106.591.03%23,838,676
Apr 23, 2025107.55107.67106.31106.33105.510.44%31,155,877
Apr 22, 2025106.18106.23105.82105.86105.050.25%20,939,647
Apr 21, 2025106.21106.38105.51105.60104.79-1.08%23,506,711
Apr 17, 2025106.91107.00106.57106.75105.93-0.14%11,483,696
Apr 16, 2025106.55106.91106.28106.90106.080.42%24,639,810
Apr 15, 2025105.93106.61105.88106.45105.630.54%20,502,638
Apr 14, 2025105.99106.09105.48105.88105.070.62%28,111,924
Apr 11, 2025104.53105.43103.45105.23104.42-0.02%41,686,886
Apr 10, 2025105.96106.35105.06105.25104.44-1.70%55,825,045
Apr 9, 2025104.09107.11103.77107.07106.251.67%77,380,650