Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
108.43
-0.26 (-0.24%)
Nov 20, 2024, 4:00 PM EST - Market closed

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024108.31108.60108.27108.43108.43-0.24%24,792,234
Nov 19, 2024108.72108.91108.61108.69108.690.21%21,473,203
Nov 18, 2024108.13108.64108.04108.46108.460.18%19,399,072
Nov 15, 2024107.91108.52107.60108.26108.260.05%27,296,423
Nov 14, 2024108.53108.72108.10108.21108.21-0.03%26,889,138
Nov 13, 2024109.24109.25108.17108.24108.24-0.38%22,942,486
Nov 12, 2024109.17109.40108.56108.65108.65-0.90%36,203,321
Nov 11, 2024109.65109.73109.46109.64109.64-0.19%7,971,121
Nov 8, 2024109.71110.08109.59109.85109.850.35%21,113,584
Nov 7, 2024108.83109.59108.72109.47109.471.18%24,596,653
Nov 6, 2024108.07108.65107.91108.19108.19-1.04%38,097,908
Nov 5, 2024108.76109.35108.50109.33109.330.48%23,732,497
Nov 4, 2024108.90109.08108.52108.81108.810.74%24,713,536
Nov 1, 2024108.90109.07107.96108.01108.01-0.90%25,142,224
Oct 31, 2024109.03109.32108.72108.99108.60-0.20%29,424,395
Oct 30, 2024109.68109.95109.16109.21108.82-0.13%25,259,113
Oct 29, 2024108.74109.38108.66109.35108.960.12%24,075,751
Oct 28, 2024109.43109.49108.97109.22108.83-0.08%20,935,192
Oct 25, 2024109.88109.94109.25109.31108.92-0.24%16,041,032
Oct 24, 2024109.41109.77109.27109.57109.180.30%21,021,139
Oct 23, 2024109.24109.46109.08109.24108.85-0.34%25,425,832
Oct 22, 2024109.72109.74109.35109.61109.22-0.01%26,001,166
Oct 21, 2024110.21110.28109.58109.62109.23-1.02%28,320,420
Oct 18, 2024111.06111.15110.73110.75110.36-0.12%27,372,431
Oct 17, 2024111.28111.32110.83110.88110.49-0.74%31,367,343
Oct 16, 2024111.67111.79111.49111.71111.310.31%20,474,307
Oct 15, 2024111.05111.47111.05111.36110.960.49%28,275,244
Oct 14, 2024110.50110.84110.37110.82110.430.01%4,335,426
Oct 11, 2024110.67111.02110.57110.81110.42-0.02%20,078,969
Oct 10, 2024110.73110.89110.50110.83110.44-0.11%25,932,549
Oct 9, 2024110.93111.07110.75110.95110.56-0.20%29,951,942
Oct 8, 2024110.82111.17110.67111.17110.780.20%27,315,986
Oct 7, 2024111.12111.33110.88110.95110.56-0.51%27,106,315
Oct 4, 2024111.55111.64111.39111.52111.12-0.54%33,856,635
Oct 3, 2024112.58112.63112.13112.13111.73-0.65%24,163,168
Oct 2, 2024112.44112.88112.39112.86112.46-0.22%29,446,703
Oct 1, 2024113.10113.29112.87113.11112.710.12%36,591,428
Sep 30, 2024113.20113.32112.83112.98112.17-0.25%22,731,245
Sep 27, 2024113.13113.35113.05113.26112.450.40%25,231,961
Sep 26, 2024113.01113.09112.52112.81112.00-20,877,082
Sep 25, 2024113.16113.20112.78112.81112.00-0.59%32,881,289
Sep 24, 2024113.00113.57112.90113.48112.670.17%24,719,872
Sep 23, 2024113.10113.52112.96113.29112.48-0.14%22,635,557
Sep 20, 2024113.18113.50112.99113.45112.640.09%29,958,880
Sep 19, 2024113.30113.56113.14113.35112.540.09%31,099,065
Sep 18, 2024113.44114.07113.22113.25112.44-0.41%35,015,472
Sep 17, 2024113.90113.92113.54113.72112.910.01%31,732,768
Sep 16, 2024113.35113.79113.22113.71112.900.44%25,464,786
Sep 13, 2024113.22113.37113.10113.21112.400.31%25,536,631
Sep 12, 2024112.86112.95112.56112.86112.05-0.07%30,368,279
Sep 11, 2024112.66113.11112.57112.94112.130.04%36,948,020
Sep 10, 2024112.63112.91112.51112.89112.080.28%30,489,502
Sep 9, 2024112.31112.69112.18112.58111.770.22%35,440,327
Sep 6, 2024112.40113.06112.13112.33111.53-0.04%42,004,643
Sep 5, 2024112.16112.41111.74112.38111.580.49%35,538,517
Sep 4, 2024111.21111.87111.19111.83111.030.62%31,809,534
Sep 3, 2024111.29111.52110.97111.14110.34-0.06%27,734,581
Aug 30, 2024111.66111.81111.17111.21110.01-0.28%25,275,521
Aug 29, 2024111.49111.64111.34111.52110.32-0.17%20,079,395
Aug 28, 2024111.87111.96111.64111.71110.51-0.21%21,724,815
Aug 27, 2024111.58111.99111.54111.94110.73-0.08%15,922,739
Aug 26, 2024112.40112.40111.99112.03110.82-0.12%15,312,661
Aug 23, 2024111.85112.30111.71112.17110.960.57%22,650,181
Aug 22, 2024111.74111.82111.29111.53110.33-0.41%17,926,327
Aug 21, 2024111.83112.28111.67111.99110.780.22%23,819,078
Aug 20, 2024111.64111.80111.45111.74110.540.26%27,114,144
Aug 19, 2024111.17111.57111.15111.45110.250.23%16,004,099
Aug 16, 2024110.98111.26110.42111.19109.990.30%21,411,551
Aug 15, 2024110.51111.01110.44110.86109.67-0.31%29,441,628
Aug 14, 2024110.84111.34110.83111.20110.000.44%28,985,604
Aug 13, 2024110.46110.71110.30110.71109.520.70%31,245,031
Aug 12, 2024109.66110.06109.55109.94108.760.21%24,281,810
Aug 9, 2024109.89109.92109.61109.71108.530.51%23,199,741
Aug 8, 2024109.04109.22108.84109.15107.970.05%23,536,781
Aug 7, 2024109.54109.77108.94109.10107.93-0.46%46,819,003
Aug 6, 2024110.20110.24109.58109.60108.42-0.65%47,432,503
Aug 5, 2024110.56110.66110.01110.32109.13-0.25%56,991,106
Aug 2, 2024110.11110.69110.11110.60109.410.98%46,697,930
Aug 1, 2024109.56109.84109.45109.53108.35-0.03%34,564,676
Jul 31, 2024109.39109.59109.09109.56107.990.58%29,226,938
Jul 30, 2024108.92108.99108.69108.93107.370.08%14,952,038
Jul 29, 2024108.93108.97108.62108.84107.280.21%24,734,555
Jul 26, 2024108.61108.66108.35108.61107.060.56%21,119,897
Jul 25, 2024107.79108.28107.77108.01106.470.40%29,760,448
Jul 24, 2024108.37108.47107.58107.58106.04-0.61%27,876,352
Jul 23, 2024108.46108.57108.24108.24106.69-0.07%24,425,743
Jul 22, 2024108.72108.76108.20108.32106.77-0.06%22,556,791
Jul 19, 2024108.57108.58108.31108.38106.83-0.37%16,576,793
Jul 18, 2024108.99109.24108.74108.78107.22-0.43%28,091,702
Jul 17, 2024108.90109.30108.84109.25107.690.05%21,313,527
Jul 16, 2024108.83109.22108.74109.20107.640.58%20,090,699
Jul 15, 2024108.80108.96108.55108.57107.02-0.55%18,291,452
Jul 12, 2024108.83109.17108.73109.17107.610.37%20,301,345
Jul 11, 2024108.86109.02108.68108.77107.210.54%31,412,714
Jul 10, 2024108.06108.21107.90108.19106.640.24%17,263,192
Jul 9, 2024107.95108.12107.69107.93106.39-0.18%20,384,666
Jul 8, 2024108.22108.31107.98108.13106.58-0.01%18,136,674
Jul 5, 2024107.99108.20107.70108.14106.590.52%18,800,324
Jul 3, 2024107.15107.58107.04107.58106.040.74%14,318,907
Jul 2, 2024106.65106.82106.41106.79105.260.64%19,845,728