iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
88.09
-0.08 (-0.09%)
At close: Feb 20, 2026, 4:00 PM EST
88.09
0.00 (0.00%)
After-hours: Feb 20, 2026, 8:00 PM EST
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 88.03 | 88.10 | 87.98 | 88.09 | 88.09 | -0.09% | 1,751 |
| Feb 19, 2026 | 87.96 | 88.17 | 87.95 | 88.17 | 88.17 | 0.16% | 10,051 |
| Feb 18, 2026 | 88.05 | 88.15 | 88.00 | 88.03 | 88.03 | -0.10% | 5,748 |
| Feb 17, 2026 | 87.95 | 88.12 | 87.95 | 88.12 | 88.12 | 0.10% | 1,978 |
| Feb 13, 2026 | 88.04 | 88.10 | 88.03 | 88.03 | 88.03 | 0.30% | 2,346 |
| Feb 12, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.32% | 155 |
| Feb 11, 2026 | 87.46 | 87.53 | 87.42 | 87.49 | 87.49 | -0.07% | 9,540 |
| Feb 10, 2026 | 87.61 | 87.75 | 87.54 | 87.55 | 87.55 | 0.11% | 3,269 |
| Feb 9, 2026 | 87.36 | 87.57 | 87.36 | 87.46 | 87.46 | -0.11% | 3,840 |
| Feb 6, 2026 | 87.42 | 87.55 | 87.38 | 87.55 | 87.55 | 0.17% | 47,884 |
| Feb 5, 2026 | 87.27 | 87.40 | 87.27 | 87.40 | 87.40 | 0.39% | 408 |
| Feb 4, 2026 | 87.03 | 87.11 | 87.00 | 87.06 | 87.06 | -0.10% | 28,672 |
| Feb 3, 2026 | 87.02 | 87.15 | 87.02 | 87.15 | 87.15 | - | 254 |
| Feb 2, 2026 | 87.11 | 87.22 | 87.11 | 87.15 | 87.15 | -0.26% | 897 |
| Jan 30, 2026 | 87.55 | 87.60 | 87.38 | 87.38 | 87.04 | -0.14% | 44,415 |
| Jan 29, 2026 | 87.37 | 87.50 | 87.37 | 87.50 | 87.15 | 0.04% | 1,559 |
| Jan 28, 2026 | 87.38 | 87.49 | 87.38 | 87.47 | 87.12 | -0.03% | 900 |
| Jan 27, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.15 | -0.14% | 151 |
| Jan 26, 2026 | 87.64 | 87.64 | 87.62 | 87.62 | 87.27 | 0.07% | 2,016 |
| Jan 23, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.21 | 0.10% | 120 |
| Jan 22, 2026 | 87.41 | 87.55 | 87.41 | 87.47 | 87.13 | 0.08% | 941 |
| Jan 21, 2026 | 87.04 | 87.40 | 87.04 | 87.40 | 87.06 | 0.44% | 1,192 |
| Jan 20, 2026 | 86.95 | 87.08 | 86.94 | 87.02 | 86.67 | -0.46% | 4,763 |
| Jan 16, 2026 | 87.40 | 87.46 | 87.39 | 87.42 | 87.08 | -0.15% | 2,072 |
| Jan 15, 2026 | 87.65 | 87.65 | 87.55 | 87.55 | 87.21 | -0.12% | 646 |
| Jan 14, 2026 | 87.65 | 87.66 | 87.65 | 87.66 | 87.31 | 0.22% | 451 |
| Jan 13, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | 87.12 | 0.17% | 145 |
| Jan 12, 2026 | 87.28 | 87.43 | 87.26 | 87.32 | 86.98 | -0.10% | 976 |
| Jan 9, 2026 | 87.24 | 87.41 | 87.22 | 87.41 | 87.07 | 0.24% | 2,829 |
| Jan 8, 2026 | 87.16 | 87.22 | 87.16 | 87.20 | 86.85 | -0.21% | 1,592 |
| Jan 7, 2026 | 87.42 | 87.47 | 87.38 | 87.38 | 87.04 | 0.06% | 2,644 |
| Jan 6, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 86.98 | 0.06% | 170 |
| Jan 5, 2026 | 87.25 | 87.27 | 87.25 | 87.27 | 86.93 | 0.18% | 1,044 |
| Jan 2, 2026 | 87.10 | 87.29 | 87.09 | 87.11 | 86.77 | - | 3,577 |
| Dec 31, 2025 | 87.24 | 87.24 | 87.11 | 87.11 | 86.77 | -0.31% | 1,202 |
| Dec 30, 2025 | 87.29 | 87.39 | 87.25 | 87.38 | 87.04 | -0.05% | 1,496 |
| Dec 29, 2025 | 87.36 | 87.42 | 87.32 | 87.42 | 87.08 | 0.08% | 2,678 |
| Dec 26, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.01 | 0.04% | 251 |
| Dec 24, 2025 | 87.16 | 87.32 | 87.16 | 87.32 | 86.97 | 0.31% | 1,861 |
| Dec 23, 2025 | 86.82 | 87.12 | 86.82 | 87.05 | 86.71 | 0.07% | 1,011 |
| Dec 22, 2025 | 86.95 | 87.01 | 86.95 | 86.99 | 86.65 | - | 1,505 |
| Dec 19, 2025 | 86.95 | 87.00 | 86.95 | 86.99 | 86.65 | -0.49% | 737 |
| Dec 18, 2025 | 87.52 | 87.71 | 87.40 | 87.42 | 86.73 | 0.22% | 1,638 |
| Dec 17, 2025 | 87.23 | 87.24 | 87.19 | 87.23 | 86.54 | -0.17% | 9,189 |
| Dec 16, 2025 | 87.04 | 87.38 | 87.04 | 87.38 | 86.69 | 0.27% | 24,387 |
| Dec 15, 2025 | 87.24 | 87.24 | 87.07 | 87.15 | 86.46 | 0.02% | 29,168 |
| Dec 12, 2025 | 87.12 | 87.13 | 87.12 | 87.13 | 86.44 | -0.40% | 647 |
| Dec 11, 2025 | 87.72 | 87.72 | 87.48 | 87.48 | 86.79 | -0.11% | 1,628 |
| Dec 10, 2025 | 87.36 | 87.58 | 87.35 | 87.58 | 86.89 | 0.36% | 1,399 |
| Dec 9, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 86.57 | -0.16% | 158 |