Skip to main content
logo
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
106.11
-0.14 (-0.13%)
At close: Aug 3, 2026, 4:00 PM EDT
106.03
-0.08 (-0.08%)
Pre-market: Aug 4, 2026, 4:13 AM EDT

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 2026106.01106.25105.96106.11106.11-0.13%30,002,867
Jul 31, 2026106.24106.35106.00106.25106.25-0.15%40,853,892
Jul 30, 2026106.35106.55106.30106.41106.410.18%30,975,579
Jul 29, 2026106.72106.80106.15106.22106.22-0.57%44,519,404
Jul 28, 2026106.62106.94106.57106.83106.830.30%23,347,572
Jul 27, 2026106.56106.62106.43106.51106.510.26%33,072,809
Jul 24, 2026106.08106.49106.08106.23106.23-0.03%27,928,267
Jul 23, 2026106.13106.32106.07106.26106.26-0.38%35,690,288
Jul 22, 2026106.76106.83106.62106.67106.67-0.17%20,102,028
Jul 21, 2026107.01107.05106.77106.85106.85-0.28%25,717,932
Jul 20, 2026107.53107.56107.11107.15107.15-0.38%29,445,744
Jul 17, 2026107.67107.79107.53107.56107.560.06%25,006,728
Jul 16, 2026107.35107.57107.26107.50107.50-0.07%33,412,076
Jul 15, 2026107.27107.66107.27107.58107.580.35%26,526,388
Jul 14, 2026107.16107.39107.02107.21107.210.23%33,688,869
Jul 13, 2026107.35107.43106.94106.96106.96-0.47%29,935,339
Jul 10, 2026107.72107.72107.32107.46107.46-0.23%34,113,774
Jul 9, 2026107.71108.01107.64107.71107.710.04%24,472,411
Jul 8, 2026107.68107.75107.39107.67107.67-0.19%31,079,913
Jul 7, 2026108.29108.34107.77107.88107.88-0.73%32,321,667
Jul 6, 2026108.61108.68108.44108.67108.670.03%17,329,748
Jul 2, 2026108.57108.72108.42108.64108.640.17%18,405,992
Jul 1, 2026108.34108.66108.26108.46108.46-0.21%25,563,179
Jun 30, 2026109.50109.56109.05109.07108.69-0.57%32,665,351
Jun 29, 2026109.62109.74109.54109.70109.320.18%43,883,334
Jun 26, 2026109.29109.65109.26109.50109.12-26,033,528
Jun 25, 2026109.58109.71109.42109.50109.120.08%33,772,518
Jun 24, 2026109.39109.61109.31109.41109.030.46%31,462,614
Jun 23, 2026108.78109.12108.72108.91108.530.12%27,509,266
Jun 22, 2026108.73108.81108.59108.78108.40-0.27%22,557,335
Jun 18, 2026109.44109.46109.03109.07108.690.28%41,725,765
Jun 17, 2026109.08109.31108.71108.77108.39-0.32%31,079,636
Jun 16, 2026109.11109.33109.05109.12108.740.12%24,297,086
Jun 15, 2026109.28109.34108.98108.99108.61-0.02%27,040,543
Jun 12, 2026108.88109.07108.64109.01108.63-0.06%23,422,978
Jun 11, 2026108.43109.15108.25109.08108.700.85%34,849,498
Jun 10, 2026108.35108.51108.08108.16107.78-0.23%20,870,195
Jun 9, 2026108.32108.45108.05108.41108.030.32%37,925,356
Jun 8, 2026108.43108.49108.03108.06107.68-0.10%21,944,137
Jun 5, 2026108.41108.47108.14108.17107.79-0.62%30,790,276
Jun 4, 2026108.88108.97108.80108.85108.470.21%17,881,672
Jun 3, 2026108.59108.70108.47108.62108.24-0.28%24,018,745
Jun 2, 2026109.06109.14108.89108.92108.54-0.01%14,395,084
Jun 1, 2026108.56108.96108.43108.93108.55-0.02%19,298,046
May 29, 2026109.39109.60109.29109.36108.570.09%26,551,318
May 28, 2026108.99109.41108.87109.26108.470.30%24,176,802
May 27, 2026108.91109.07108.82108.93108.140.14%16,208,822
May 26, 2026108.97109.00108.68108.78107.990.38%23,730,508
May 22, 2026108.53108.53108.10108.37107.580.18%19,668,824
May 21, 2026107.65108.18107.46108.17107.380.20%25,440,408