iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEARCA: LQD · Real-Time Price · USD

107.21

+0.25 (0.23%)

At close: Jul 14, 2026, 4:00 PM EDT

107.10

-0.11 (-0.10%)

After-hours: Jul 14, 2026, 8:00 PM EDT

LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	107.16	107.39	107.02	107.21	107.21	0.23%	33,688,869
Jul 13, 2026	107.35	107.43	106.94	106.96	106.96	-0.47%	29,935,339
Jul 10, 2026	107.72	107.72	107.32	107.46	107.46	-0.23%	34,113,774
Jul 9, 2026	107.71	108.01	107.64	107.71	107.71	0.04%	24,472,411
Jul 8, 2026	107.68	107.75	107.39	107.67	107.67	-0.19%	31,079,913
Jul 7, 2026	108.29	108.34	107.77	107.88	107.88	-0.73%	32,321,667
Jul 6, 2026	108.61	108.68	108.44	108.67	108.67	0.03%	17,329,748
Jul 2, 2026	108.57	108.72	108.42	108.64	108.64	0.17%	18,405,992
Jul 1, 2026	108.34	108.66	108.26	108.46	108.46	-0.21%	25,563,179
Jun 30, 2026	109.50	109.56	109.05	109.07	108.69	-0.57%	32,665,351
Jun 29, 2026	109.62	109.74	109.54	109.70	109.32	0.18%	43,883,334
Jun 26, 2026	109.29	109.65	109.26	109.50	109.12	-	26,033,528
Jun 25, 2026	109.58	109.71	109.42	109.50	109.12	0.08%	33,772,518
Jun 24, 2026	109.39	109.61	109.31	109.41	109.03	0.46%	31,462,614
Jun 23, 2026	108.78	109.12	108.72	108.91	108.53	0.12%	27,509,266
Jun 22, 2026	108.73	108.81	108.59	108.78	108.40	-0.27%	22,557,335
Jun 18, 2026	109.44	109.46	109.03	109.07	108.69	0.28%	41,725,765
Jun 17, 2026	109.08	109.31	108.71	108.77	108.39	-0.32%	31,079,636
Jun 16, 2026	109.11	109.33	109.05	109.12	108.74	0.12%	24,297,086
Jun 15, 2026	109.28	109.34	108.98	108.99	108.61	-0.02%	27,040,543
Jun 12, 2026	108.88	109.07	108.64	109.01	108.63	-0.06%	23,422,978
Jun 11, 2026	108.43	109.15	108.25	109.08	108.70	0.85%	34,849,498
Jun 10, 2026	108.35	108.51	108.08	108.16	107.78	-0.23%	20,870,195
Jun 9, 2026	108.32	108.45	108.05	108.41	108.03	0.32%	37,925,356
Jun 8, 2026	108.43	108.49	108.03	108.06	107.68	-0.10%	21,944,137
Jun 5, 2026	108.41	108.47	108.14	108.17	107.79	-0.62%	30,790,276
Jun 4, 2026	108.88	108.97	108.80	108.85	108.47	0.21%	17,881,672
Jun 3, 2026	108.59	108.70	108.47	108.62	108.24	-0.28%	24,018,745
Jun 2, 2026	109.06	109.14	108.89	108.92	108.54	-0.01%	14,395,084
Jun 1, 2026	108.56	108.96	108.43	108.93	108.55	-0.02%	19,298,046
May 29, 2026	109.39	109.60	109.29	109.36	108.57	0.09%	26,551,318
May 28, 2026	108.99	109.41	108.87	109.26	108.47	0.30%	24,176,802
May 27, 2026	108.91	109.07	108.82	108.93	108.14	0.14%	16,208,822
May 26, 2026	108.97	109.00	108.68	108.78	107.99	0.38%	23,730,508
May 22, 2026	108.53	108.53	108.10	108.37	107.58	0.18%	19,668,824
May 21, 2026	107.65	108.18	107.46	108.17	107.38	0.20%	25,440,408
May 20, 2026	107.17	108.08	107.17	107.95	107.17	0.77%	34,281,713
May 19, 2026	107.22	107.40	106.93	107.12	106.34	-0.50%	36,965,511
May 18, 2026	107.96	108.11	107.50	107.66	106.88	-0.19%	31,145,207
May 15, 2026	107.87	107.95	107.69	107.86	107.08	-0.64%	49,717,962
May 14, 2026	108.89	108.94	108.53	108.55	107.76	-0.06%	18,038,027
May 13, 2026	108.53	108.63	108.30	108.62	107.83	0.06%	19,083,029
May 12, 2026	108.61	108.66	108.45	108.56	107.77	-0.34%	26,579,527
May 11, 2026	109.04	109.18	108.89	108.93	108.14	-0.25%	23,050,594
May 8, 2026	109.15	109.29	109.09	109.20	108.41	0.42%	17,503,263
May 7, 2026	109.37	109.39	108.68	108.74	107.95	-0.41%	24,184,895
May 6, 2026	109.18	109.32	109.10	109.19	108.40	0.50%	28,417,441
May 5, 2026	108.47	108.79	108.41	108.65	107.86	0.37%	33,609,745
May 4, 2026	108.46	108.47	107.92	108.25	107.46	-0.32%	21,983,952
May 1, 2026	108.55	109.01	108.46	108.60	107.81	0.16%	34,755,466