iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	108.88	109.07	108.64	109.01	109.01	-0.06%	23,421,688
Jun 11, 2026	108.43	109.15	108.25	109.08	109.08	0.85%	34,849,380
Jun 10, 2026	108.35	108.51	108.08	108.16	108.16	-0.23%	20,869,416
Jun 9, 2026	108.32	108.45	108.05	108.41	108.41	0.32%	37,912,813
Jun 8, 2026	108.43	108.49	108.03	108.06	108.06	-0.10%	21,876,137
Jun 5, 2026	108.41	108.47	108.14	108.17	108.17	-0.62%	30,762,890
Jun 4, 2026	108.88	108.97	108.80	108.85	108.85	0.21%	17,781,632
Jun 3, 2026	108.59	108.70	108.47	108.62	108.62	-0.28%	24,018,745
Jun 2, 2026	109.06	109.14	108.89	108.92	108.92	-0.01%	14,395,084
Jun 1, 2026	108.56	108.96	108.43	108.93	108.93	-0.02%	19,298,046
May 29, 2026	109.39	109.60	109.29	109.36	108.95	0.09%	26,551,318
May 28, 2026	108.99	109.41	108.87	109.26	108.85	0.30%	24,176,802
May 27, 2026	108.91	109.07	108.82	108.93	108.52	0.14%	16,208,822
May 26, 2026	108.97	109.00	108.68	108.78	108.37	0.38%	23,730,508
May 22, 2026	108.53	108.53	108.10	108.37	107.96	0.18%	19,668,824
May 21, 2026	107.65	108.18	107.46	108.17	107.76	0.20%	25,440,408
May 20, 2026	107.17	108.08	107.17	107.95	107.54	0.77%	34,281,713
May 19, 2026	107.22	107.40	106.93	107.12	106.72	-0.50%	36,965,511
May 18, 2026	107.96	108.11	107.50	107.66	107.25	-0.19%	31,145,207
May 15, 2026	107.87	107.95	107.69	107.86	107.45	-0.64%	49,717,962
May 14, 2026	108.89	108.94	108.53	108.55	108.14	-0.06%	18,038,027
May 13, 2026	108.53	108.63	108.30	108.62	108.21	0.06%	19,083,029
May 12, 2026	108.61	108.66	108.45	108.56	108.15	-0.34%	26,579,527
May 11, 2026	109.04	109.18	108.89	108.93	108.52	-0.25%	23,050,594
May 8, 2026	109.15	109.29	109.09	109.20	108.79	0.42%	17,503,263
May 7, 2026	109.37	109.39	108.68	108.74	108.33	-0.41%	24,184,895
May 6, 2026	109.18	109.32	109.10	109.19	108.78	0.50%	28,417,441
May 5, 2026	108.47	108.79	108.41	108.65	108.24	0.37%	33,609,745
May 4, 2026	108.46	108.47	107.92	108.25	107.84	-0.32%	21,983,952
May 1, 2026	108.55	109.01	108.46	108.60	108.19	0.16%	34,755,466
Apr 30, 2026	108.89	109.07	108.74	108.85	108.02	0.11%	45,530,729
Apr 29, 2026	109.04	109.04	108.57	108.73	107.90	-0.56%	21,800,933
Apr 28, 2026	109.07	109.34	108.95	109.34	108.50	0.05%	25,603,584
Apr 27, 2026	109.52	109.59	109.20	109.29	108.45	-0.28%	21,833,249
Apr 24, 2026	109.50	109.73	109.32	109.60	108.76	0.07%	23,212,574
Apr 23, 2026	109.80	109.95	109.26	109.52	108.68	-0.27%	25,668,581
Apr 22, 2026	109.96	110.11	109.78	109.82	108.98	0.19%	17,815,119
Apr 21, 2026	109.94	110.03	109.58	109.61	108.77	-0.38%	26,008,051
Apr 20, 2026	110.04	110.12	109.80	110.03	109.19	-0.01%	19,935,941
Apr 17, 2026	110.13	110.29	109.97	110.04	109.20	0.56%	44,767,749
Apr 16, 2026	110.01	110.02	109.41	109.43	108.59	-0.46%	25,833,347
Apr 15, 2026	109.85	109.96	109.76	109.94	109.10	-0.04%	30,074,417
Apr 14, 2026	109.72	110.08	109.67	109.98	109.14	0.33%	29,507,842
Apr 13, 2026	109.14	109.68	109.11	109.62	108.78	0.38%	19,904,151
Apr 10, 2026	109.47	109.55	109.15	109.20	108.36	-0.26%	22,857,036
Apr 9, 2026	109.31	109.79	109.16	109.49	108.65	-	39,122,036
Apr 8, 2026	109.98	110.00	109.29	109.49	108.65	0.39%	63,694,707
Apr 7, 2026	108.86	109.15	108.27	109.07	108.23	0.11%	41,258,923
Apr 6, 2026	108.87	109.26	108.87	108.95	108.11	-0.16%	29,080,523
Apr 2, 2026	108.41	109.25	108.37	109.12	108.28	0.42%	27,148,570

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.