iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
88.02
+0.29 (0.33%)
At close: Sep 29, 2025, 4:00 PM EDT
88.02
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT

LQDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202587.8187.8187.7387.7387.730.11%547
Sep 25, 202587.6487.6487.6487.6487.64-0.16%181
Sep 24, 202587.8787.8787.7887.7887.78-0.29%248
Sep 23, 202588.0488.0488.0488.0488.040.07%49
Sep 22, 202588.0288.0787.9587.9887.98-0.14%643
Sep 19, 202588.1088.1088.1088.1088.10-0.03%480
Sep 18, 202588.0088.1388.0088.1388.13-0.10%267
Sep 17, 202588.3288.4188.2188.2188.21-0.21%1,613
Sep 16, 202588.4488.4788.3788.4088.400.02%1,507
Sep 15, 202588.3788.4488.3788.3888.380.23%2,085
Sep 12, 202588.0788.1988.0788.1988.19-0.08%1,947
Sep 11, 202588.3288.3288.2688.2688.260.32%932
Sep 10, 202587.9887.9887.9887.9887.980.23%66
Sep 9, 202587.6587.7787.6487.7787.77-0.09%1,365
Sep 8, 202587.8787.9587.8287.8587.850.24%3,264
Sep 5, 202587.7887.7887.6487.6487.640.48%785
Sep 4, 202586.9687.2286.9687.2287.220.50%1,424
Sep 3, 202586.8386.8486.7586.7986.790.19%3,563
Sep 2, 202586.4086.6286.4086.6286.62-0.36%550
Aug 29, 202586.9586.9586.9386.9386.59-0.24%614
Aug 28, 202587.1487.1487.1487.1486.800.06%159
Aug 27, 202587.0987.0987.0987.0986.750.05%126
Aug 26, 202586.9987.0586.8887.0586.710.12%949
Aug 25, 202586.9587.0486.9586.9586.61-0.21%5,989
Aug 22, 202587.1087.1587.1087.1486.800.59%8,082
Aug 21, 202586.6386.6386.6386.6386.29-0.29%211
Aug 20, 202586.8687.0186.8686.8986.550.05%1,263
Aug 19, 202586.7986.8586.7986.8486.500.13%285
Aug 18, 202586.7486.9486.7086.7386.39-0.12%827
Aug 15, 202586.8386.8386.8386.8386.50-0.07%115
Aug 14, 202586.9086.9086.9086.9086.56-0.24%24
Aug 13, 202587.1187.1887.1187.1186.770.38%1,118
Aug 12, 202586.7586.7886.7586.7886.440.11%1,488
Aug 11, 202586.6886.6886.6886.6886.340.08%125
Aug 8, 202586.6186.6186.6186.6186.27-0.27%287
Aug 7, 202586.9486.9486.7786.8486.500.01%1,109
Aug 6, 202586.8486.8486.8486.8486.50-0.02%255
Aug 5, 202586.7586.9186.7586.8686.520.06%476
Aug 4, 202586.7986.8186.7786.8186.470.09%427
Aug 1, 202586.6886.7386.6886.7386.390.35%249
Jul 31, 202586.7186.7186.4386.4385.76-942
Jul 30, 202586.4086.4386.3986.4385.76-0.24%261
Jul 29, 202586.6286.6486.5886.6485.960.49%520
Jul 28, 202586.3386.3386.2286.2285.54-0.18%383
Jul 25, 202586.3786.3786.3786.3785.700.23%85
Jul 24, 202586.0686.1786.0686.1785.50-0.09%320
Jul 23, 202586.3986.3986.2586.2585.58-0.12%1,921
Jul 22, 202586.3686.3686.3686.3685.680.17%207
Jul 21, 202586.2186.2186.2186.2185.540.33%186
Jul 18, 202585.9385.9385.9385.9385.260.07%65