iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
85.72
+0.22 (0.26%)
Jun 17, 2025, 4:00 PM - Market closed

LQDB Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 20, 2021Jun 17, 2025Max ▾Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25025.0050.0075.00100.0085.72

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202585.6885.7285.6085.7285.720.26%632
Jun 16, 202585.6885.7685.4285.5085.50-0.08%6,112
Jun 13, 202585.5785.5785.5785.5785.57-0.50%147
Jun 12, 202585.9786.0285.9485.9985.990.44%741
Jun 11, 202585.5585.6385.5185.6285.620.27%3,061
Jun 10, 202585.3485.4485.3485.3985.390.18%1,976
Jun 9, 202585.1285.2385.1285.2385.230.23%224
Jun 6, 202585.0485.0485.0485.0485.04-0.41%180
Jun 5, 202585.3985.3985.3985.3985.39-0.22%79
Jun 4, 202585.5885.5885.5885.5885.580.54%248
Jun 3, 202585.1285.1285.1285.1285.120.14%95
Jun 2, 202585.0085.0085.0085.0085.00-0.57%68
May 30, 202585.4885.4885.4885.4885.160.14%178
May 29, 202585.3685.3685.3685.3685.040.39%9
May 28, 202585.0185.0985.0185.0384.70-0.23%615
May 27, 202585.0185.2285.0185.2284.900.74%1,014
May 23, 202584.6084.6484.5984.5984.27-0.01%345
May 22, 202584.2284.6084.2284.6084.280.35%451
May 21, 202584.3184.3184.3184.3183.99-0.76%355
May 20, 202584.8784.9684.8784.9684.64-0.20%238
May 19, 202584.7085.1384.7085.1384.810.07%186
May 16, 202585.0785.0785.0785.0784.750.18%71
May 15, 202584.9284.9284.9284.9284.600.54%51
May 14, 202584.4684.4684.4684.4684.14-0.36%97
May 13, 202584.7784.7784.7784.7784.450.10%205
May 12, 202584.6984.6984.6984.6984.37-56
May 9, 202584.6984.6984.6984.6984.37-0.05%292
May 8, 202584.9384.9384.7384.7384.41-0.33%895
May 7, 202585.0185.0185.0185.0184.690.27%100
May 6, 202584.7684.7884.7684.7884.460.13%892
May 5, 202584.6284.6784.6284.6784.35-0.16%971
May 2, 202584.8084.8084.8084.8084.48-0.16%68
May 1, 202584.9584.9584.9484.9484.62-0.66%346
Apr 30, 202585.5085.5085.5085.5084.86-0.25%190
Apr 29, 202585.7185.7185.7185.7185.070.22%78
Apr 28, 202585.5285.5385.5285.5384.880.09%353
Apr 25, 202585.3085.4685.2485.4584.810.39%1,778
Apr 24, 202585.1585.1585.1285.1284.480.74%613
Apr 23, 202584.4984.4984.4984.4983.860.25%47
Apr 22, 202584.3184.3184.2784.2883.650.25%834
Apr 21, 202584.4084.4084.0784.0783.44-0.69%142
Apr 17, 202584.5884.7084.5884.6684.030.07%1,733
Apr 16, 202584.4184.6884.4184.6083.970.21%888
Apr 15, 202584.2784.4984.2784.4283.790.41%818
Apr 14, 202584.0984.0984.0884.0883.440.47%215
Apr 11, 202582.7383.6882.7383.6883.05-0.04%1,401
Apr 10, 202583.7183.7183.7183.7183.08-1.32%60
Apr 9, 202583.3084.8382.9584.8384.191.42%2,514
Apr 8, 202584.6284.6583.6483.6483.02-1.16%3,352
Apr 7, 202585.3585.3584.6184.6383.99-1.53%1,038