Skip to main content
logo
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
106.22
+0.30 (0.28%)
Aug 24, 2026, 2:23 PM EDT - Market open

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026106.12106.33106.10106.28-0.34%12,782,587
Aug 21, 2026105.97106.02105.82105.92105.92-0.13%24,549,515
Aug 20, 2026106.03106.30105.96106.06106.06-0.48%26,547,518
Aug 19, 2026106.54106.63106.29106.57106.570.69%37,259,692
Aug 18, 2026105.49105.91105.42105.84105.840.13%33,979,374
Aug 17, 2026105.96106.02105.67105.70105.70-0.40%25,577,901
Aug 14, 2026106.39106.44106.02106.12106.12-0.40%29,528,364
Aug 13, 2026106.60106.86106.51106.55106.550.41%25,740,861
Aug 12, 2026106.35106.39106.09106.12106.120.12%22,934,038
Aug 11, 2026106.17106.28105.96105.99105.990.03%24,699,962
Aug 10, 2026106.27106.33105.93105.96105.96-0.55%25,467,563
Aug 7, 2026106.70106.74106.41106.55106.550.18%21,988,674
Aug 6, 2026106.42106.51106.25106.36106.36-0.36%30,722,840
Aug 5, 2026106.76106.94106.62106.74106.74-0.02%24,602,172
Aug 4, 2026106.53106.78106.48106.76106.760.61%30,075,386
Aug 3, 2026106.01106.25105.96106.11106.110.30%30,003,237
Jul 31, 2026106.24106.35106.00106.25105.79-0.15%40,904,020
Jul 30, 2026106.35106.55106.30106.41105.950.18%30,975,681
Jul 29, 2026106.72106.80106.15106.22105.76-0.57%44,523,240
Jul 28, 2026106.62106.94106.57106.83106.370.30%23,347,608
Jul 27, 2026106.56106.62106.43106.51106.050.26%33,698,062
Jul 24, 2026106.08106.49106.08106.23105.77-0.03%27,980,051
Jul 23, 2026106.13106.32106.07106.26105.80-0.38%35,690,741
Jul 22, 2026106.76106.83106.62106.67106.21-0.17%20,115,554
Jul 21, 2026107.01107.05106.77106.85106.39-0.28%26,033,364
Jul 20, 2026107.53107.56107.11107.15106.69-0.38%29,445,753
Jul 17, 2026107.67107.79107.53107.56107.100.06%25,761,550
Jul 16, 2026107.35107.57107.26107.50107.04-0.07%33,413,183
Jul 15, 2026107.27107.66107.27107.58107.120.35%27,178,733
Jul 14, 2026107.16107.39107.02107.21106.750.23%33,689,074
Jul 13, 2026107.35107.43106.94106.96106.50-0.47%29,936,141
Jul 10, 2026107.72107.72107.32107.46107.00-0.23%34,114,022
Jul 9, 2026107.71108.01107.64107.71107.250.04%24,612,724
Jul 8, 2026107.68107.75107.39107.67107.21-0.19%31,080,902
Jul 7, 2026108.29108.34107.77107.88107.42-0.73%32,025,024
Jul 6, 2026108.61108.68108.44108.67108.200.03%17,471,585
Jul 2, 2026108.57108.72108.42108.64108.170.17%18,405,992
Jul 1, 2026108.34108.66108.26108.46107.99-0.21%25,563,179
Jun 30, 2026109.50109.56109.05109.07108.22-0.57%32,665,351
Jun 29, 2026109.62109.74109.54109.70108.850.18%43,883,334
Jun 26, 2026109.29109.65109.26109.50108.65-26,033,528
Jun 25, 2026109.58109.71109.42109.50108.650.08%33,772,518
Jun 24, 2026109.39109.61109.31109.41108.560.46%31,462,614
Jun 23, 2026108.78109.12108.72108.91108.060.12%27,509,266
Jun 22, 2026108.73108.81108.59108.78107.93-0.27%22,557,335
Jun 18, 2026109.44109.46109.03109.07108.220.28%41,725,765
Jun 17, 2026109.08109.31108.71108.77107.92-0.32%31,079,636
Jun 16, 2026109.11109.33109.05109.12108.270.12%24,297,086
Jun 15, 2026109.28109.34108.98108.99108.14-0.02%27,040,543
Jun 12, 2026108.88109.07108.64109.01108.16-0.06%23,422,978