iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
85.92
+0.25 (0.29%)
Feb 21, 2025, 10:44 AM EST - Market closed
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 85.84 | 85.92 | 85.84 | 85.92 | 85.92 | 0.29% | 262 |
| Feb 20, 2025 | 85.57 | 85.67 | 85.57 | 85.67 | 85.67 | 0.18% | 405 |
| Feb 19, 2025 | 85.39 | 85.52 | 85.39 | 85.52 | 85.52 | 0.11% | 788 |
| Feb 18, 2025 | 85.64 | 85.64 | 85.42 | 85.42 | 85.42 | -0.36% | 789 |
| Feb 14, 2025 | 85.80 | 85.80 | 85.71 | 85.74 | 85.74 | 0.30% | 3,892 |
| Feb 13, 2025 | 85.34 | 85.50 | 85.30 | 85.48 | 85.48 | 0.62% | 3,392 |
| Feb 12, 2025 | 85.38 | 85.38 | 84.88 | 84.95 | 84.95 | -0.37% | 2,898 |
| Feb 11, 2025 | 85.30 | 85.46 | 85.27 | 85.27 | 85.27 | -0.14% | 2,076 |
| Feb 10, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | - | 93 |
| Feb 7, 2025 | 85.33 | 85.38 | 85.33 | 85.38 | 85.38 | -0.35% | 271 |
| Feb 6, 2025 | 85.77 | 85.77 | 85.68 | 85.68 | 85.68 | -0.06% | 468 |
| Feb 5, 2025 | 85.41 | 85.79 | 85.41 | 85.73 | 85.73 | 0.44% | 3,515 |
| Feb 4, 2025 | 84.78 | 85.36 | 84.78 | 85.36 | 85.36 | 0.20% | 703 |
| Feb 3, 2025 | 85.25 | 85.25 | 85.19 | 85.19 | 85.19 | -0.33% | 227 |
| Jan 31, 2025 | 85.70 | 85.70 | 85.35 | 85.47 | 85.12 | -0.21% | 4,743 |
| Jan 30, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.30 | 0.07% | 31 |
| Jan 29, 2025 | 85.90 | 85.90 | 85.50 | 85.59 | 85.24 | -0.05% | 2,828 |
| Jan 28, 2025 | 85.52 | 85.63 | 85.52 | 85.63 | 85.28 | 0.05% | 477 |
| Jan 27, 2025 | 85.48 | 85.59 | 85.48 | 85.59 | 85.23 | 0.61% | 541 |
| Jan 24, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 84.72 | 0.01% | 198 |
| Jan 23, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.71 | -0.19% | 65 |
| Jan 22, 2025 | 85.41 | 85.41 | 85.22 | 85.22 | 84.87 | -0.16% | 1,217 |
| Jan 21, 2025 | 85.04 | 85.35 | 85.04 | 85.35 | 85.00 | 0.39% | 2,172 |
| Jan 17, 2025 | 85.10 | 85.10 | 84.99 | 85.02 | 84.67 | 0.07% | 390 |
| Jan 16, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.61 | 0.18% | 116 |
| Jan 15, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.45 | 0.89% | 141 |
| Jan 14, 2025 | 83.99 | 84.06 | 83.99 | 84.06 | 83.71 | 0.05% | 549 |
| Jan 13, 2025 | 84.00 | 84.02 | 84.00 | 84.02 | 83.67 | -0.13% | 106 |
| Jan 10, 2025 | 84.22 | 84.22 | 84.04 | 84.13 | 83.78 | -0.45% | 893 |
| Jan 8, 2025 | 84.37 | 84.58 | 84.29 | 84.51 | 84.16 | 0.06% | 899 |
| Jan 7, 2025 | 84.41 | 84.46 | 84.41 | 84.46 | 84.11 | -0.33% | 124 |
| Jan 6, 2025 | 84.72 | 84.74 | 84.72 | 84.74 | 84.39 | -0.18% | 148 |
| Jan 3, 2025 | 85.12 | 85.12 | 84.90 | 84.90 | 84.55 | -0.17% | 940 |
| Jan 2, 2025 | 85.18 | 85.18 | 85.00 | 85.04 | 84.69 | 0.14% | 626 |
| Dec 31, 2024 | 85.04 | 85.04 | 84.77 | 84.92 | 84.57 | -0.26% | 1,497 |
| Dec 30, 2024 | 85.06 | 85.14 | 84.93 | 85.14 | 84.79 | 0.30% | 1,454 |
| Dec 27, 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.54 | -0.29% | 157 |
| Dec 26, 2024 | 84.82 | 85.13 | 84.82 | 85.13 | 84.78 | 0.10% | 1,559 |
| Dec 24, 2024 | 84.75 | 85.05 | 84.75 | 85.05 | 84.70 | 0.19% | 293 |
| Dec 23, 2024 | 84.81 | 84.88 | 84.81 | 84.88 | 84.53 | -0.20% | 666 |
| Dec 20, 2024 | 85.08 | 85.08 | 85.05 | 85.05 | 84.70 | 0.27% | 845 |
| Dec 19, 2024 | 84.89 | 84.89 | 84.82 | 84.82 | 84.47 | -0.37% | 228 |
| Dec 18, 2024 | 85.91 | 85.91 | 85.10 | 85.14 | 84.79 | -1.19% | 2,997 |
| Dec 17, 2024 | 86.10 | 86.26 | 86.10 | 86.17 | 85.52 | -0.03% | 417 |
| Dec 16, 2024 | 86.14 | 86.20 | 86.11 | 86.20 | 85.54 | 0.10% | 525 |
| Dec 13, 2024 | 86.28 | 86.28 | 86.11 | 86.11 | 85.46 | -0.38% | 1,285 |
| Dec 12, 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 85.79 | -0.46% | 12 |
| Dec 11, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.19 | -0.18% | 5 |
| Dec 10, 2024 | 87.01 | 87.01 | 87.00 | 87.00 | 86.34 | -0.04% | 262 |
| Dec 9, 2024 | 87.05 | 87.05 | 86.80 | 87.04 | 86.38 | -0.25% | 1,021 |
| Dec 6, 2024 | 87.18 | 87.26 | 87.18 | 87.26 | 86.60 | 0.21% | 529 |
| Dec 5, 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 86.42 | 0.01% | 175 |
| Dec 4, 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 86.41 | 0.32% | 115 |
| Dec 3, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.14 | -0.20% | 92 |
| Dec 2, 2024 | 86.75 | 86.97 | 86.75 | 86.97 | 86.31 | -0.20% | 211 |
| Nov 29, 2024 | 87.02 | 87.15 | 87.02 | 87.15 | 86.19 | 0.30% | 656 |
| Nov 27, 2024 | 86.79 | 86.92 | 86.70 | 86.89 | 85.93 | 0.44% | 2,974 |
| Nov 26, 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 85.56 | -0.20% | 99 |
| Nov 25, 2024 | 86.60 | 86.69 | 86.45 | 86.69 | 85.73 | 0.94% | 658 |
| Nov 22, 2024 | 85.82 | 85.88 | 85.82 | 85.88 | 84.93 | -0.05% | 396 |
| Nov 21, 2024 | 86.07 | 86.07 | 85.81 | 85.92 | 84.97 | 0.08% | 4,179 |
| Nov 20, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 84.91 | -0.20% | 13 |
| Nov 19, 2024 | 85.98 | 86.03 | 85.98 | 86.03 | 85.08 | 0.18% | 727 |
| Nov 18, 2024 | 85.60 | 85.87 | 85.59 | 85.87 | 84.93 | 0.13% | 2,613 |
| Nov 15, 2024 | 85.45 | 85.76 | 85.32 | 85.76 | 84.82 | 0.03% | 4,862 |
| Nov 14, 2024 | 85.92 | 85.92 | 85.74 | 85.74 | 84.80 | -0.01% | 507 |
| Nov 13, 2024 | 85.87 | 85.87 | 85.75 | 85.75 | 84.80 | -0.22% | 270 |
| Nov 12, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 84.99 | -0.71% | 185 |
| Nov 11, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 85.60 | -0.10% | 13 |
| Nov 8, 2024 | 86.74 | 86.74 | 86.59 | 86.65 | 85.69 | 0.25% | 446 |
| Nov 7, 2024 | 85.85 | 86.48 | 85.85 | 86.43 | 85.48 | 0.85% | 1,108 |
| Nov 6, 2024 | 85.62 | 85.70 | 85.62 | 85.70 | 84.76 | -0.88% | 341 |
| Nov 5, 2024 | 85.87 | 86.46 | 85.85 | 86.46 | 85.51 | 0.58% | 2,437 |
| Nov 4, 2024 | 85.89 | 85.96 | 85.86 | 85.96 | 85.02 | 0.50% | 1,099 |
| Nov 1, 2024 | 85.52 | 85.54 | 85.52 | 85.54 | 84.60 | -0.78% | 148 |
| Oct 31, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 84.93 | -0.11% | 219 |
| Oct 30, 2024 | 86.50 | 86.50 | 86.30 | 86.30 | 85.02 | -0.10% | 305 |
| Oct 29, 2024 | 86.30 | 86.39 | 86.30 | 86.39 | 85.11 | 0.10% | 131 |
| Oct 28, 2024 | 86.27 | 86.30 | 86.26 | 86.30 | 85.02 | -0.08% | 325 |
| Oct 25, 2024 | 86.53 | 86.53 | 86.37 | 86.37 | 85.09 | -0.23% | 625 |
| Oct 24, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 85.28 | 0.30% | 164 |
| Oct 23, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.02 | -0.28% | 64 |
| Oct 22, 2024 | 86.44 | 86.55 | 86.44 | 86.55 | 85.26 | 0.01% | 1,305 |
| Oct 21, 2024 | 86.92 | 86.92 | 86.53 | 86.53 | 85.25 | -0.80% | 294 |
| Oct 18, 2024 | 87.45 | 87.45 | 87.23 | 87.23 | 85.94 | -0.09% | 1,358 |
| Oct 17, 2024 | 87.31 | 87.31 | 87.25 | 87.31 | 86.01 | -0.47% | 406 |
| Oct 16, 2024 | 87.72 | 87.76 | 87.72 | 87.72 | 86.42 | 0.29% | 6,054 |
| Oct 15, 2024 | 87.48 | 87.48 | 87.37 | 87.47 | 86.18 | 0.36% | 3,614 |
| Oct 14, 2024 | 87.01 | 87.16 | 87.01 | 87.16 | 85.87 | -0.08% | 523 |
| Oct 11, 2024 | 87.11 | 87.24 | 87.11 | 87.23 | 85.94 | - | 417 |
| Oct 10, 2024 | 87.09 | 87.22 | 87.09 | 87.22 | 85.93 | 0.01% | 588 |
| Oct 9, 2024 | 87.20 | 87.23 | 87.13 | 87.22 | 85.93 | -0.19% | 524 |
| Oct 8, 2024 | 87.29 | 87.40 | 87.26 | 87.38 | 86.09 | 0.15% | 1,692 |
| Oct 7, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 85.96 | -0.30% | 403 |
| Oct 4, 2024 | 87.48 | 87.57 | 87.48 | 87.51 | 86.22 | -0.60% | 2,455 |
| Oct 3, 2024 | 88.07 | 88.07 | 88.05 | 88.05 | 86.74 | -0.34% | 468 |
| Oct 2, 2024 | 88.39 | 88.40 | 88.34 | 88.34 | 87.04 | -0.13% | 295 |
| Oct 1, 2024 | 88.42 | 88.46 | 88.42 | 88.46 | 87.15 | -0.05% | 365 |
| Sep 30, 2024 | 88.64 | 88.64 | 88.51 | 88.51 | 86.89 | -0.14% | 383 |
| Sep 27, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 87.01 | 0.35% | 219 |