iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	109.85	109.96	109.76	109.94	-	-0.04%	30,072,014
Apr 14, 2026	109.72	110.08	109.67	109.98	109.98	0.33%	29,427,425
Apr 13, 2026	109.14	109.68	109.11	109.62	109.62	0.38%	16,538,085
Apr 10, 2026	109.47	109.55	109.15	109.20	109.20	-0.26%	22,856,968
Apr 9, 2026	109.31	109.79	109.16	109.49	109.49	-	39,228,514
Apr 8, 2026	109.98	110.00	109.29	109.49	109.49	0.39%	63,692,822
Apr 7, 2026	108.86	109.15	108.27	109.07	109.07	0.11%	41,402,926
Apr 6, 2026	108.87	109.26	108.87	108.95	108.95	-0.16%	29,073,522
Apr 2, 2026	108.41	109.25	108.37	109.12	109.12	0.42%	27,148,555
Apr 1, 2026	108.49	108.95	108.49	108.66	108.66	-0.30%	37,445,323
Mar 31, 2026	108.72	109.20	108.60	108.99	108.54	0.63%	57,883,820
Mar 30, 2026	108.44	108.59	108.20	108.31	107.87	0.64%	42,676,995
Mar 27, 2026	107.47	107.87	107.36	107.62	107.18	-0.24%	42,578,566
Mar 26, 2026	108.28	108.58	107.84	107.88	107.44	-0.78%	42,072,736
Mar 25, 2026	109.00	109.05	108.69	108.73	108.28	0.36%	48,616,286
Mar 24, 2026	108.07	108.63	107.95	108.34	107.90	-0.20%	46,515,346
Mar 23, 2026	108.20	108.91	108.05	108.56	108.12	0.66%	54,512,829
Mar 20, 2026	108.69	108.80	107.75	107.85	107.41	-1.23%	66,609,213
Mar 19, 2026	108.31	109.35	108.31	109.19	108.74	0.44%	60,271,159
Mar 18, 2026	109.13	109.32	108.71	108.71	108.26	-0.54%	60,359,968
Mar 17, 2026	109.01	109.33	108.99	109.30	108.85	0.56%	53,953,870
Mar 16, 2026	108.90	109.03	108.56	108.69	108.24	0.48%	65,429,982
Mar 13, 2026	108.79	108.99	108.02	108.17	107.73	-0.37%	54,605,097
Mar 12, 2026	108.96	108.98	108.35	108.57	108.13	-0.54%	72,750,354
Mar 11, 2026	109.64	109.76	109.01	109.16	108.71	-0.82%	66,524,079
Mar 10, 2026	110.40	110.70	110.05	110.06	109.61	-0.69%	71,501,237
Mar 9, 2026	109.84	110.87	109.84	110.82	110.37	0.60%	44,312,125
Mar 6, 2026	109.96	110.52	109.77	110.16	109.71	-0.33%	58,242,933
Mar 5, 2026	110.42	110.60	110.29	110.53	110.08	-0.40%	47,318,951
Mar 4, 2026	110.93	111.17	110.83	110.97	110.52	0.09%	49,023,327
Mar 3, 2026	110.17	111.13	110.17	110.87	110.42	-0.05%	78,775,098
Mar 2, 2026	110.84	110.98	110.68	110.92	110.47	-0.68%	54,854,630
Feb 27, 2026	111.70	111.93	111.66	111.68	110.84	-0.04%	48,343,686
Feb 26, 2026	111.64	111.74	111.54	111.72	110.88	0.06%	33,031,889
Feb 25, 2026	111.60	111.77	111.57	111.65	110.81	-0.03%	33,682,276
Feb 24, 2026	111.63	111.74	111.47	111.68	110.84	-0.03%	37,797,105
Feb 23, 2026	111.62	111.83	111.58	111.71	110.87	0.11%	33,323,619
Feb 20, 2026	111.62	111.69	111.40	111.59	110.75	-0.08%	44,837,430
Feb 19, 2026	111.41	111.68	111.40	111.68	110.84	0.08%	30,394,457
Feb 18, 2026	111.57	111.73	111.51	111.59	110.75	-0.10%	40,087,023
Feb 17, 2026	111.57	111.74	111.49	111.70	110.86	0.10%	33,132,619
Feb 13, 2026	111.55	111.60	111.42	111.59	110.75	0.33%	33,609,892
Feb 12, 2026	110.99	111.29	110.97	111.22	110.38	0.47%	39,724,173
Feb 11, 2026	110.63	110.91	110.60	110.70	109.87	-0.11%	29,955,341
Feb 10, 2026	110.90	111.04	110.77	110.82	109.99	0.24%	34,509,805
Feb 9, 2026	110.37	110.61	110.29	110.56	109.73	-	27,356,885
Feb 6, 2026	110.47	110.60	110.31	110.56	109.73	0.05%	29,022,331
Feb 5, 2026	110.19	110.54	110.12	110.50	109.67	0.48%	23,929,703
Feb 4, 2026	109.97	110.05	109.83	109.97	109.14	-0.13%	31,344,403
Feb 3, 2026	110.04	110.14	109.90	110.11	109.28	0.05%	32,761,707

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.