iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
86.86
+0.05 (0.06%)
At close: Aug 5, 2025, 4:00 PM
86.86
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 86.75 | 86.91 | 86.75 | 86.86 | 86.86 | 0.06% | 476 |
| Aug 4, 2025 | 86.79 | 86.81 | 86.77 | 86.81 | 86.81 | 0.09% | 427 |
| Aug 1, 2025 | 86.68 | 86.73 | 86.68 | 86.73 | 86.73 | 0.35% | 249 |
| Jul 31, 2025 | 86.71 | 86.71 | 86.43 | 86.43 | 86.09 | - | 942 |
| Jul 30, 2025 | 86.40 | 86.43 | 86.39 | 86.43 | 86.09 | -0.24% | 261 |
| Jul 29, 2025 | 86.62 | 86.64 | 86.58 | 86.64 | 86.30 | 0.49% | 520 |
| Jul 28, 2025 | 86.33 | 86.33 | 86.22 | 86.22 | 85.88 | -0.18% | 383 |
| Jul 25, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 86.04 | 0.23% | 85 |
| Jul 24, 2025 | 86.06 | 86.17 | 86.06 | 86.17 | 85.83 | -0.09% | 320 |
| Jul 23, 2025 | 86.39 | 86.39 | 86.25 | 86.25 | 85.91 | -0.12% | 1,921 |
| Jul 22, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.02 | 0.17% | 207 |
| Jul 21, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 85.87 | 0.33% | 186 |
| Jul 18, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.59 | 0.07% | 65 |
| Jul 17, 2025 | 85.82 | 85.87 | 85.78 | 85.87 | 85.54 | 0.15% | 1,570 |
| Jul 16, 2025 | 85.75 | 85.75 | 85.66 | 85.74 | 85.41 | 0.17% | 1,482 |
| Jul 15, 2025 | 85.60 | 85.64 | 85.60 | 85.60 | 85.26 | -0.29% | 601 |
| Jul 14, 2025 | 85.75 | 85.87 | 85.75 | 85.85 | 85.51 | 0.04% | 1,071 |
| Jul 11, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.48 | -0.46% | 10 |
| Jul 10, 2025 | 86.30 | 86.30 | 86.21 | 86.21 | 85.87 | 0.04% | 256 |
| Jul 9, 2025 | 85.93 | 86.17 | 85.93 | 86.17 | 85.84 | 0.24% | 324 |
| Jul 8, 2025 | 85.90 | 86.05 | 85.77 | 85.97 | 85.63 | -0.20% | 4,337 |
| Jul 7, 2025 | 86.07 | 86.14 | 85.98 | 86.14 | 85.80 | -0.23% | 2,681 |
| Jul 3, 2025 | 86.55 | 86.55 | 86.31 | 86.34 | 86.00 | -0.16% | 562 |
| Jul 2, 2025 | 86.45 | 86.48 | 86.45 | 86.48 | 86.14 | - | 157 |
| Jul 1, 2025 | 86.52 | 86.53 | 86.48 | 86.48 | 86.14 | -0.37% | 278 |
| Jun 30, 2025 | 86.54 | 86.87 | 86.54 | 86.80 | 86.13 | 0.44% | 7,270 |
| Jun 27, 2025 | 86.44 | 86.44 | 86.41 | 86.42 | 85.75 | -0.05% | 478 |
| Jun 26, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 85.80 | 0.32% | 168 |
| Jun 25, 2025 | 86.21 | 86.21 | 86.13 | 86.19 | 85.52 | -0.14% | 540 |
| Jun 24, 2025 | 86.38 | 86.38 | 86.31 | 86.31 | 85.64 | 0.37% | 928 |
| Jun 23, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.33 | 0.19% | 105 |
| Jun 20, 2025 | 85.88 | 85.88 | 85.83 | 85.83 | 85.16 | 0.07% | 294 |
| Jun 18, 2025 | 85.83 | 85.83 | 85.77 | 85.77 | 85.11 | 0.06% | 207 |
| Jun 17, 2025 | 85.68 | 85.72 | 85.60 | 85.72 | 85.06 | 0.26% | 632 |
| Jun 16, 2025 | 85.68 | 85.76 | 85.42 | 85.50 | 84.84 | -0.08% | 6,112 |
| Jun 13, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 84.91 | -0.50% | 147 |
| Jun 12, 2025 | 85.97 | 86.02 | 85.94 | 85.99 | 85.33 | 0.44% | 741 |
| Jun 11, 2025 | 85.55 | 85.63 | 85.51 | 85.62 | 84.96 | 0.27% | 3,061 |
| Jun 10, 2025 | 85.34 | 85.44 | 85.34 | 85.39 | 84.73 | 0.18% | 1,976 |
| Jun 9, 2025 | 85.12 | 85.23 | 85.12 | 85.23 | 84.58 | 0.23% | 224 |
| Jun 6, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 84.38 | -0.41% | 180 |
| Jun 5, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 84.73 | -0.22% | 79 |
| Jun 4, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 84.92 | 0.54% | 248 |
| Jun 3, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 84.46 | 0.14% | 95 |
| Jun 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.34 | -0.57% | 68 |
| May 30, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 84.50 | 0.14% | 178 |
| May 29, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 84.38 | 0.39% | 9 |
| May 28, 2025 | 85.01 | 85.09 | 85.01 | 85.03 | 84.05 | -0.23% | 615 |
| May 27, 2025 | 85.01 | 85.22 | 85.01 | 85.22 | 84.24 | 0.74% | 1,014 |
| May 23, 2025 | 84.60 | 84.64 | 84.59 | 84.59 | 83.62 | -0.01% | 345 |