iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
108.74
+0.02 (0.02%)
At close: Jul 10, 2025, 4:00 PM
108.40
-0.34 (-0.31%)
Pre-market: Jul 11, 2025, 8:55 AM EDT

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 108.68 108.84 108.47 108.74 108.74 0.02% 29,737,684
Jul 9, 2025 108.35 108.74 108.25 108.72 108.72 0.57% 33,183,211
Jul 8, 2025 108.16 108.19 108.01 108.10 108.10 -0.29% 29,375,104
Jul 7, 2025 108.86 108.86 108.29 108.41 108.41 -0.60% 18,303,340
Jul 3, 2025 109.15 109.28 108.98 109.06 109.06 -0.24% 17,340,488
Jul 2, 2025 108.98 109.32 108.90 109.32 109.32 -0.02% 24,284,510
Jul 1, 2025 109.26 109.41 109.03 109.34 109.34 -0.25% 28,691,295
Jun 30, 2025 109.37 109.72 109.24 109.61 109.21 0.55% 40,575,029
Jun 27, 2025 109.00 109.40 108.88 109.01 108.61 -0.16% 24,704,784
Jun 26, 2025 108.91 109.20 108.69 109.19 108.79 0.37% 31,026,053
Jun 25, 2025 108.71 108.85 108.53 108.79 108.39 -0.12% 30,675,214
Jun 24, 2025 108.28 109.02 108.27 108.92 108.52 0.47% 38,185,303
Jun 23, 2025 108.39 108.70 108.31 108.41 108.01 0.25% 34,072,446
Jun 20, 2025 107.86 108.31 107.72 108.14 107.74 0.08% 20,437,544
Jun 18, 2025 108.22 108.42 107.85 108.05 107.65 0.07% 29,762,358
Jun 17, 2025 107.88 108.04 107.65 107.97 107.58 0.34% 27,241,594
Jun 16, 2025 107.80 108.12 107.58 107.60 107.21 -0.18% 21,285,982
Jun 13, 2025 108.12 108.19 107.50 107.79 107.40 -0.60% 34,794,500
Jun 12, 2025 108.23 108.44 108.08 108.44 108.04 0.56% 26,497,297
Jun 11, 2025 107.68 107.97 107.56 107.84 107.45 0.32% 20,584,733
Jun 10, 2025 107.65 107.69 107.26 107.50 107.11 0.24% 20,359,002
Jun 9, 2025 106.99 107.38 106.94 107.24 106.85 0.30% 18,850,014
Jun 6, 2025 107.22 107.35 106.91 106.92 106.53 -0.60% 31,093,073
Jun 5, 2025 107.94 107.99 107.51 107.57 107.18 -0.31% 29,760,773
Jun 4, 2025 107.63 108.05 107.52 107.90 107.51 0.73% 28,006,467
Jun 3, 2025 107.24 107.41 106.99 107.12 106.73 0.05% 24,079,999
Jun 2, 2025 106.99 107.08 106.69 107.07 106.68 -0.65% 24,225,876
May 30, 2025 107.45 107.77 107.35 107.77 106.98 0.29% 29,890,796
May 29, 2025 107.33 107.56 107.20 107.46 106.67 0.45% 31,012,833
May 28, 2025 107.03 107.10 106.67 106.98 106.20 -0.24% 29,079,845
May 27, 2025 106.92 107.33 106.52 107.24 106.45 0.90% 29,208,425
May 23, 2025 106.41 106.57 106.09 106.28 105.50 0.08% 21,447,156
May 22, 2025 105.54 106.25 105.39 106.20 105.42 0.51% 34,010,718
May 21, 2025 106.36 106.54 105.57 105.66 104.89 -1.11% 35,452,810
May 20, 2025 106.80 106.98 106.61 106.85 106.07 -0.24% 23,036,242
May 19, 2025 106.16 107.17 106.06 107.11 106.32 0.01% 33,615,569
May 16, 2025 107.39 107.40 106.95 107.10 106.31 0.19% 21,888,743
May 15, 2025 106.39 106.96 106.32 106.90 106.12 0.72% 30,008,273
May 14, 2025 106.58 106.71 106.10 106.14 105.36 -0.51% 25,340,651
May 13, 2025 106.69 106.82 106.47 106.68 105.90 0.08% 32,005,730
May 12, 2025 106.59 106.83 106.49 106.59 105.81 -0.02% 28,270,873
May 9, 2025 106.93 107.03 106.58 106.61 105.83 -0.04% 18,254,752
May 8, 2025 107.35 107.43 106.65 106.65 105.87 -0.50% 25,149,707
May 7, 2025 107.19 107.30 107.00 107.19 106.40 0.21% 19,892,885
May 6, 2025 106.46 106.98 106.37 106.97 106.19 0.20% 29,906,476
May 5, 2025 106.64 106.81 106.30 106.76 105.98 -0.14% 20,005,777
May 2, 2025 106.84 107.04 106.70 106.91 106.13 -0.24% 20,302,141
May 1, 2025 107.76 107.76 107.09 107.17 106.38 -0.75% 28,056,353
Apr 30, 2025 108.13 108.29 107.81 107.98 106.76 -0.47% 35,129,283
Apr 29, 2025 108.06 108.50 108.05 108.49 107.26 0.23% 19,346,195