iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
85.48
+0.12 (0.14%)
May 30, 2025, 4:00 PM - Market closed
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 0.14% | 178 |
| May 29, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 0.39% | 9 |
| May 28, 2025 | 85.01 | 85.09 | 85.01 | 85.03 | 85.03 | -0.23% | 615 |
| May 27, 2025 | 85.01 | 85.22 | 85.01 | 85.22 | 85.22 | 0.74% | 1,014 |
| May 23, 2025 | 84.60 | 84.64 | 84.59 | 84.59 | 84.59 | -0.01% | 345 |
| May 22, 2025 | 84.22 | 84.60 | 84.22 | 84.60 | 84.60 | 0.35% | 451 |
| May 21, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.76% | 355 |
| May 20, 2025 | 84.87 | 84.96 | 84.87 | 84.96 | 84.96 | -0.20% | 238 |
| May 19, 2025 | 84.70 | 85.13 | 84.70 | 85.13 | 85.13 | 0.07% | 186 |
| May 16, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.18% | 71 |
| May 15, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.54% | 51 |
| May 14, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.36% | 97 |
| May 13, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.10% | 205 |
| May 12, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | - | 56 |
| May 9, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.05% | 292 |
| May 8, 2025 | 84.93 | 84.93 | 84.73 | 84.73 | 84.73 | -0.33% | 895 |
| May 7, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.27% | 100 |
| May 6, 2025 | 84.76 | 84.78 | 84.76 | 84.78 | 84.78 | 0.13% | 892 |
| May 5, 2025 | 84.62 | 84.67 | 84.62 | 84.67 | 84.67 | -0.16% | 971 |
| May 2, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.16% | 68 |
| May 1, 2025 | 84.95 | 84.95 | 84.94 | 84.94 | 84.94 | -0.66% | 346 |
| Apr 30, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.18 | -0.25% | 190 |
| Apr 29, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.39 | 0.22% | 78 |
| Apr 28, 2025 | 85.52 | 85.53 | 85.52 | 85.53 | 85.21 | 0.09% | 353 |
| Apr 25, 2025 | 85.30 | 85.46 | 85.24 | 85.45 | 85.13 | 0.39% | 1,778 |
| Apr 24, 2025 | 85.15 | 85.15 | 85.12 | 85.12 | 84.80 | 0.74% | 613 |
| Apr 23, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.18 | 0.25% | 47 |
| Apr 22, 2025 | 84.31 | 84.31 | 84.27 | 84.28 | 83.96 | 0.25% | 834 |
| Apr 21, 2025 | 84.40 | 84.40 | 84.07 | 84.07 | 83.76 | -0.69% | 142 |
| Apr 17, 2025 | 84.58 | 84.70 | 84.58 | 84.66 | 84.34 | 0.07% | 1,733 |
| Apr 16, 2025 | 84.41 | 84.68 | 84.41 | 84.60 | 84.28 | 0.21% | 888 |
| Apr 15, 2025 | 84.27 | 84.49 | 84.27 | 84.42 | 84.10 | 0.41% | 818 |
| Apr 14, 2025 | 84.09 | 84.09 | 84.08 | 84.08 | 83.76 | 0.47% | 215 |
| Apr 11, 2025 | 82.73 | 83.68 | 82.73 | 83.68 | 83.37 | -0.04% | 1,401 |
| Apr 10, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.40 | -1.32% | 60 |
| Apr 9, 2025 | 83.30 | 84.83 | 82.95 | 84.83 | 84.51 | 1.42% | 2,514 |
| Apr 8, 2025 | 84.62 | 84.65 | 83.64 | 83.64 | 83.33 | -1.16% | 3,352 |
| Apr 7, 2025 | 85.35 | 85.35 | 84.61 | 84.63 | 84.31 | -1.53% | 1,038 |
| Apr 4, 2025 | 86.17 | 86.17 | 85.94 | 85.94 | 85.62 | -0.17% | 677 |
| Apr 3, 2025 | 86.10 | 86.14 | 86.09 | 86.09 | 85.77 | 0.06% | 1,263 |
| Apr 2, 2025 | 85.84 | 86.04 | 85.84 | 86.04 | 85.72 | 0.15% | 167 |
| Apr 1, 2025 | 85.95 | 85.95 | 85.91 | 85.91 | 85.59 | -0.12% | 229 |
| Mar 31, 2025 | 85.99 | 86.01 | 85.90 | 86.01 | 85.34 | 0.09% | 1,247 |
| Mar 28, 2025 | 85.81 | 85.93 | 85.74 | 85.93 | 85.26 | 0.45% | 551 |
| Mar 27, 2025 | 85.54 | 85.60 | 85.54 | 85.55 | 84.88 | -0.08% | 16,093 |
| Mar 26, 2025 | 85.64 | 85.65 | 85.62 | 85.62 | 84.95 | -0.33% | 883 |
| Mar 25, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.23 | 0.14% | 179 |
| Mar 24, 2025 | 85.88 | 85.88 | 85.78 | 85.78 | 85.11 | -0.36% | 561 |
| Mar 21, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 85.42 | -0.14% | 11 |
| Mar 20, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 85.54 | -0.05% | 70 |