Skip to main content
logo
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
104.32
-0.04 (-0.04%)
At close: Sep 11, 2026, 4:00 PM EDT
104.52
+0.20 (0.19%)
After-hours: Sep 11, 2026, 8:00 PM EDT

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026104.80104.87104.31104.32104.32-0.04%27,934,368
Sep 10, 2026104.74104.83104.33104.36104.36-0.90%35,685,350
Sep 9, 2026105.42105.53105.08105.31105.31-0.16%34,195,956
Sep 8, 2026105.73105.73105.32105.48105.48-19,051,335
Sep 4, 2026105.56105.68105.47105.48105.48-0.02%20,428,905
Sep 3, 2026105.70105.77105.47105.50105.500.14%16,263,215
Sep 2, 2026105.38105.42105.20105.35105.350.12%26,691,235
Sep 1, 2026105.52105.72105.21105.22105.22-0.52%34,399,660
Aug 31, 2026106.20106.24106.01106.21105.77-0.13%29,345,530
Aug 28, 2026106.75106.95106.31106.35105.91-0.36%27,002,352
Aug 27, 2026106.78106.86106.63106.73106.28-0.05%21,807,269
Aug 26, 2026106.70106.80106.59106.78106.33-0.07%19,195,713
Aug 25, 2026106.61106.89106.51106.86106.410.64%30,966,766
Aug 24, 2026106.12106.33106.10106.18105.740.25%23,581,901
Aug 21, 2026105.97106.02105.82105.92105.48-0.13%24,263,689
Aug 20, 2026106.03106.30105.96106.06105.62-0.48%26,597,591
Aug 19, 2026106.54106.63106.29106.57106.120.69%37,259,697
Aug 18, 2026105.49105.91105.42105.84105.400.13%33,979,518
Aug 17, 2026105.96106.02105.67105.70105.26-0.40%25,578,747
Aug 14, 2026106.39106.44106.02106.12105.68-0.40%29,528,365
Aug 13, 2026106.60106.86106.51106.55106.100.41%25,741,084
Aug 12, 2026106.35106.39106.09106.12105.680.12%23,031,548
Aug 11, 2026106.17106.28105.96105.99105.550.03%24,716,772
Aug 10, 2026106.27106.33105.93105.96105.52-0.55%26,021,656
Aug 7, 2026106.70106.74106.41106.55106.100.18%22,804,084
Aug 6, 2026106.42106.51106.25106.36105.92-0.36%32,079,935
Aug 5, 2026106.76106.94106.62106.74106.29-0.02%24,602,333
Aug 4, 2026106.53106.78106.48106.76106.310.61%30,075,956
Aug 3, 2026106.01106.25105.96106.11105.670.30%30,003,237
Jul 31, 2026106.24106.35106.00106.25105.35-0.15%40,904,020
Jul 30, 2026106.35106.55106.30106.41105.510.18%30,975,681
Jul 29, 2026106.72106.80106.15106.22105.32-0.57%44,523,240
Jul 28, 2026106.62106.94106.57106.83105.930.30%23,347,608
Jul 27, 2026106.56106.62106.43106.51105.610.26%33,698,062
Jul 24, 2026106.08106.49106.08106.23105.33-0.03%27,980,051
Jul 23, 2026106.13106.32106.07106.26105.36-0.38%35,690,741
Jul 22, 2026106.76106.83106.62106.67105.77-0.17%20,115,554
Jul 21, 2026107.01107.05106.77106.85105.95-0.28%26,033,364
Jul 20, 2026107.53107.56107.11107.15106.24-0.38%29,445,753
Jul 17, 2026107.67107.79107.53107.56106.650.06%25,761,550
Jul 16, 2026107.35107.57107.26107.50106.59-0.07%33,413,183
Jul 15, 2026107.27107.66107.27107.58106.670.35%27,178,733
Jul 14, 2026107.16107.39107.02107.21106.300.23%33,689,074
Jul 13, 2026107.35107.43106.94106.96106.05-0.47%29,936,141
Jul 10, 2026107.72107.72107.32107.46106.55-0.23%34,114,022
Jul 9, 2026107.71108.01107.64107.71106.800.04%24,612,724
Jul 8, 2026107.68107.75107.39107.67106.76-0.19%31,080,902
Jul 7, 2026108.29108.34107.77107.88106.97-0.73%32,025,024
Jul 6, 2026108.61108.68108.44108.67107.750.03%17,471,585
Jul 2, 2026108.57108.72108.42108.64107.720.17%18,405,992