Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
108.25
+0.38 (0.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025107.78107.95107.71107.87107.870.24%23,814,790
Feb 19, 2025107.51107.77107.40107.61107.610.06%26,007,435
Feb 18, 2025107.85107.96107.47107.55107.55-0.41%17,639,982
Feb 14, 2025108.13108.35107.99107.99107.990.39%14,409,430
Feb 13, 2025107.32107.76107.28107.57107.570.78%20,735,519
Feb 12, 2025106.57106.87106.36106.74106.74-0.54%31,480,571
Feb 11, 2025107.23107.40107.20107.32107.32-0.22%19,478,771
Feb 10, 2025107.63107.85107.45107.56107.560.03%15,302,274
Feb 7, 2025107.64107.72107.40107.53107.53-0.44%23,910,969
Feb 6, 2025108.13108.29107.89108.00108.00-0.18%22,557,697
Feb 5, 2025108.04108.43107.77108.20108.200.70%30,119,235
Feb 4, 2025106.98107.57106.94107.45107.450.20%25,086,180
Feb 3, 2025107.36107.68107.02107.24107.24-0.20%21,155,028
Jan 31, 2025107.90108.02107.24107.46107.07-0.32%28,454,647
Jan 30, 2025107.86108.01107.66107.81107.420.22%22,709,263
Jan 29, 2025107.89107.92107.23107.57107.18-0.13%24,969,094
Jan 28, 2025107.58107.77107.48107.71107.32-0.14%22,253,058
Jan 27, 2025107.65107.89107.51107.86107.470.69%18,954,317
Jan 24, 2025106.87107.24106.76107.12106.730.20%13,020,323
Jan 23, 2025106.59106.92106.57106.91106.52-0.14%18,118,253
Jan 22, 2025107.40107.51107.05107.06106.67-0.32%18,418,873
Jan 21, 2025107.23107.42107.12107.40107.010.58%20,670,588
Jan 17, 2025106.98107.01106.71106.78106.390.08%18,912,033
Jan 16, 2025106.43106.91106.21106.69106.300.20%24,583,448
Jan 15, 2025106.42106.64106.23106.48106.101.20%32,123,637
Jan 14, 2025105.20105.28104.94105.22104.840.11%27,585,227
Jan 13, 2025105.35105.37105.03105.10104.72-0.28%18,873,295
Jan 10, 2025105.35105.74105.22105.40105.02-0.58%24,613,503
Jan 8, 2025105.71106.11105.63106.01105.630.16%30,143,773
Jan 7, 2025106.19106.31105.67105.84105.46-0.46%25,115,671
Jan 6, 2025106.52106.59106.27106.33105.95-0.25%24,302,201
Jan 3, 2025107.00107.06106.54106.60106.22-0.23%22,610,546
Jan 2, 2025107.12107.31106.62106.85106.460.01%19,098,639
Dec 31, 2024107.29107.39106.67106.84106.45-0.25%10,768,679
Dec 30, 2024107.03107.18106.97107.11106.720.43%9,141,366
Dec 27, 2024106.91107.04106.61106.65106.27-0.42%13,908,392
Dec 26, 2024106.50107.14106.50107.10106.710.09%12,454,764
Dec 24, 2024106.46107.01106.42107.00106.610.31%6,215,326
Dec 23, 2024107.01107.08106.55106.67106.28-0.29%13,091,761
Dec 20, 2024107.09107.47106.81106.98106.590.39%27,608,255
Dec 19, 2024106.86107.00106.33106.56106.18-0.54%40,480,347
Dec 18, 2024108.36108.59107.05107.14106.75-1.59%36,753,889
Dec 17, 2024108.84109.02108.75108.87108.090.01%29,945,779
Dec 16, 2024109.03109.06108.70108.86108.080.13%18,893,014
Dec 13, 2024109.18109.19108.65108.72107.94-0.56%13,195,029
Dec 12, 2024109.69109.72109.25109.33108.54-0.56%24,747,647
Dec 11, 2024110.45110.59109.93109.95109.16-0.27%24,516,499
Dec 10, 2024110.17110.40110.11110.25109.46-0.15%19,497,647
Dec 9, 2024110.54110.60110.33110.42109.63-0.25%21,149,331
Dec 6, 2024110.92110.93110.44110.70109.900.23%16,668,798
Dec 5, 2024110.21110.54110.17110.45109.66-0.03%16,792,679
Dec 4, 2024109.75110.59109.70110.48109.690.48%22,704,098
Dec 3, 2024110.46110.54109.89109.95109.16-0.35%27,394,750
Dec 2, 2024110.35110.43109.81110.34109.55-0.19%33,409,424
Nov 29, 2024110.34110.57110.29110.55109.380.62%11,838,080
Nov 27, 2024109.79109.98109.56109.87108.700.37%23,583,976
Nov 26, 2024109.49109.52109.11109.47108.31-0.26%25,005,440
Nov 25, 2024109.56109.81109.42109.75108.581.25%21,678,022
Nov 22, 2024108.48108.59108.22108.40107.250.09%13,812,969
Nov 21, 2024108.47108.75108.21108.30107.15-0.12%22,507,415
Nov 20, 2024108.31108.60108.27108.43107.28-0.24%24,792,234
Nov 19, 2024108.72108.91108.61108.69107.540.21%21,473,203
Nov 18, 2024108.13108.64108.04108.46107.310.18%19,399,072
Nov 15, 2024107.91108.52107.60108.26107.110.05%27,296,423
Nov 14, 2024108.53108.72108.10108.21107.06-0.03%26,889,138
Nov 13, 2024109.24109.25108.17108.24107.09-0.38%22,942,486
Nov 12, 2024109.17109.40108.56108.65107.50-0.90%36,203,321
Nov 11, 2024109.65109.73109.46109.64108.48-0.19%7,971,121
Nov 8, 2024109.71110.08109.59109.85108.680.35%21,113,584
Nov 7, 2024108.83109.59108.72109.47108.311.18%24,596,653
Nov 6, 2024108.07108.65107.91108.19107.04-1.04%38,097,908
Nov 5, 2024108.76109.35108.50109.33108.170.48%23,732,497
Nov 4, 2024108.90109.08108.52108.81107.650.74%24,713,536
Nov 1, 2024108.90109.07107.96108.01106.86-0.90%25,142,224
Oct 31, 2024109.03109.32108.72108.99107.45-0.20%29,424,395
Oct 30, 2024109.68109.95109.16109.21107.67-0.13%25,259,113
Oct 29, 2024108.74109.38108.66109.35107.800.12%24,075,751
Oct 28, 2024109.43109.49108.97109.22107.68-0.08%20,935,192
Oct 25, 2024109.88109.94109.25109.31107.76-0.24%16,041,032
Oct 24, 2024109.41109.77109.27109.57108.020.30%21,021,139
Oct 23, 2024109.24109.46109.08109.24107.70-0.34%25,425,832
Oct 22, 2024109.72109.74109.35109.61108.06-0.01%26,001,166
Oct 21, 2024110.21110.28109.58109.62108.07-1.02%28,320,420
Oct 18, 2024111.06111.15110.73110.75109.18-0.12%27,372,431
Oct 17, 2024111.28111.32110.83110.88109.31-0.74%31,367,343
Oct 16, 2024111.67111.79111.49111.71110.130.31%20,474,307
Oct 15, 2024111.05111.47111.05111.36109.790.49%28,275,244
Oct 14, 2024110.50110.84110.37110.82109.250.01%4,335,426
Oct 11, 2024110.67111.02110.57110.81109.24-0.02%20,078,969
Oct 10, 2024110.73110.89110.50110.83109.26-0.11%25,932,549
Oct 9, 2024110.93111.07110.75110.95109.38-0.20%29,951,942
Oct 8, 2024110.82111.17110.67111.17109.600.20%27,315,986
Oct 7, 2024111.12111.33110.88110.95109.38-0.51%27,106,315
Oct 4, 2024111.55111.64111.39111.52109.94-0.54%33,856,635
Oct 3, 2024112.58112.63112.13112.13110.55-0.65%24,163,168
Oct 2, 2024112.44112.88112.39112.86111.26-0.22%29,446,703
Oct 1, 2024113.10113.29112.87113.11111.510.12%36,591,428
Sep 30, 2024113.20113.32112.83112.98110.98-0.25%22,731,245
Sep 27, 2024113.13113.35113.05113.26111.250.40%25,231,961
Sep 26, 2024113.01113.09112.52112.81110.81-20,877,082