iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
86.03
+0.15 (0.18%)
Nov 19, 2024, 11:42 AM EST - Market closed
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.20% | 13 |
| Nov 19, 2024 | 85.98 | 86.03 | 85.98 | 86.03 | 86.03 | 0.18% | 727 |
| Nov 18, 2024 | 85.60 | 85.87 | 85.59 | 85.87 | 85.87 | 0.13% | 2,613 |
| Nov 15, 2024 | 85.45 | 85.76 | 85.32 | 85.76 | 85.76 | 0.03% | 4,862 |
| Nov 14, 2024 | 85.92 | 85.92 | 85.74 | 85.74 | 85.74 | -0.01% | 507 |
| Nov 13, 2024 | 85.87 | 85.87 | 85.75 | 85.75 | 85.75 | -0.22% | 270 |
| Nov 12, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -0.71% | 185 |
| Nov 11, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -0.10% | 13 |
| Nov 8, 2024 | 86.74 | 86.74 | 86.59 | 86.65 | 86.65 | 0.25% | 446 |
| Nov 7, 2024 | 85.85 | 86.48 | 85.85 | 86.43 | 86.43 | 0.85% | 1,108 |
| Nov 6, 2024 | 85.62 | 85.70 | 85.62 | 85.70 | 85.70 | -0.88% | 341 |
| Nov 5, 2024 | 85.87 | 86.46 | 85.85 | 86.46 | 86.46 | 0.58% | 2,437 |
| Nov 4, 2024 | 85.89 | 85.96 | 85.86 | 85.96 | 85.96 | 0.50% | 1,099 |
| Nov 1, 2024 | 85.52 | 85.54 | 85.52 | 85.54 | 85.54 | -0.78% | 148 |
| Oct 31, 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 85.88 | -0.11% | 219 |
| Oct 30, 2024 | 86.50 | 86.50 | 86.30 | 86.30 | 85.97 | -0.10% | 305 |
| Oct 29, 2024 | 86.30 | 86.39 | 86.30 | 86.39 | 86.06 | 0.10% | 131 |
| Oct 28, 2024 | 86.27 | 86.30 | 86.26 | 86.30 | 85.97 | -0.08% | 325 |
| Oct 25, 2024 | 86.53 | 86.53 | 86.37 | 86.37 | 86.03 | -0.23% | 625 |
| Oct 24, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.23 | 0.30% | 164 |
| Oct 23, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 85.97 | -0.28% | 64 |
| Oct 22, 2024 | 86.44 | 86.55 | 86.44 | 86.55 | 86.21 | 0.01% | 1,305 |
| Oct 21, 2024 | 86.92 | 86.92 | 86.53 | 86.53 | 86.20 | -0.80% | 294 |
| Oct 18, 2024 | 87.45 | 87.45 | 87.23 | 87.23 | 86.89 | -0.09% | 1,358 |
| Oct 17, 2024 | 87.31 | 87.31 | 87.25 | 87.31 | 86.97 | -0.47% | 406 |
| Oct 16, 2024 | 87.72 | 87.76 | 87.72 | 87.72 | 87.38 | 0.29% | 6,054 |
| Oct 15, 2024 | 87.48 | 87.48 | 87.37 | 87.47 | 87.14 | 0.36% | 3,614 |
| Oct 14, 2024 | 87.01 | 87.16 | 87.01 | 87.16 | 86.83 | -0.08% | 523 |
| Oct 11, 2024 | 87.11 | 87.24 | 87.11 | 87.23 | 86.89 | - | 417 |
| Oct 10, 2024 | 87.09 | 87.22 | 87.09 | 87.22 | 86.89 | 0.01% | 588 |
| Oct 9, 2024 | 87.20 | 87.23 | 87.13 | 87.22 | 86.89 | -0.19% | 524 |
| Oct 8, 2024 | 87.29 | 87.40 | 87.26 | 87.38 | 87.05 | 0.15% | 1,692 |
| Oct 7, 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 86.92 | -0.30% | 403 |
| Oct 4, 2024 | 87.48 | 87.57 | 87.48 | 87.51 | 87.18 | -0.60% | 2,455 |
| Oct 3, 2024 | 88.07 | 88.07 | 88.05 | 88.05 | 87.71 | -0.34% | 468 |
| Oct 2, 2024 | 88.39 | 88.40 | 88.34 | 88.34 | 88.01 | -0.13% | 295 |
| Oct 1, 2024 | 88.42 | 88.46 | 88.42 | 88.46 | 88.12 | -0.05% | 365 |
| Sep 30, 2024 | 88.64 | 88.64 | 88.51 | 88.51 | 87.86 | -0.14% | 383 |
| Sep 27, 2024 | 88.63 | 88.63 | 88.63 | 88.63 | 87.98 | 0.35% | 219 |
| Sep 26, 2024 | 88.47 | 88.47 | 88.21 | 88.33 | 87.68 | -0.07% | 2,212 |
| Sep 25, 2024 | 88.53 | 88.58 | 88.39 | 88.39 | 87.74 | -0.46% | 1,829 |
| Sep 24, 2024 | 88.51 | 88.80 | 88.51 | 88.80 | 88.14 | 0.14% | 253 |
| Sep 23, 2024 | 88.58 | 88.75 | 88.54 | 88.67 | 88.02 | -0.08% | 1,632 |
| Sep 20, 2024 | 88.57 | 88.74 | 88.52 | 88.74 | 88.09 | 0.05% | 1,532 |
| Sep 19, 2024 | 88.67 | 88.69 | 88.67 | 88.69 | 88.04 | 0.08% | 827 |
| Sep 18, 2024 | 88.72 | 88.97 | 88.62 | 88.62 | 87.97 | -0.29% | 3,363 |
| Sep 17, 2024 | 89.02 | 89.02 | 88.76 | 88.88 | 88.22 | -0.03% | 1,752 |
| Sep 16, 2024 | 88.67 | 89.01 | 88.67 | 88.90 | 88.25 | 0.35% | 6,078 |
| Sep 13, 2024 | 88.49 | 88.59 | 88.49 | 88.59 | 87.94 | 0.28% | 521 |
| Sep 12, 2024 | 88.31 | 88.34 | 88.17 | 88.34 | 87.69 | -0.07% | 3,768 |
| Sep 11, 2024 | 88.23 | 88.40 | 88.23 | 88.40 | 87.75 | 0.05% | 1,430 |
| Sep 10, 2024 | 88.18 | 88.35 | 88.18 | 88.35 | 87.70 | 0.17% | 216 |
| Sep 9, 2024 | 87.95 | 88.37 | 87.95 | 88.20 | 87.55 | 0.22% | 28,538 |
| Sep 6, 2024 | 88.36 | 88.36 | 88.01 | 88.01 | 87.36 | -0.03% | 878 |
| Sep 5, 2024 | 87.95 | 88.03 | 87.95 | 88.03 | 87.38 | 0.37% | 228 |
| Sep 4, 2024 | 87.62 | 87.71 | 87.55 | 87.71 | 87.06 | 0.56% | 568 |
| Sep 3, 2024 | 87.40 | 87.40 | 87.22 | 87.22 | 86.58 | -0.24% | 723 |
| Aug 30, 2024 | 87.39 | 87.43 | 87.39 | 87.43 | 86.46 | -0.21% | 322 |
| Aug 29, 2024 | 87.60 | 87.61 | 87.60 | 87.61 | 86.64 | -0.04% | 694 |
| Aug 28, 2024 | 87.65 | 87.70 | 87.53 | 87.64 | 86.67 | -0.18% | 3,938 |
| Aug 27, 2024 | 87.58 | 87.80 | 87.58 | 87.80 | 86.83 | -0.02% | 292 |
| Aug 26, 2024 | 87.78 | 87.82 | 87.78 | 87.82 | 86.85 | -0.10% | 969 |
| Aug 23, 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 86.94 | 0.48% | 66 |
| Aug 22, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.53 | -0.37% | 100 |
| Aug 21, 2024 | 87.62 | 87.82 | 87.62 | 87.82 | 86.85 | 0.27% | 141 |
| Aug 20, 2024 | 87.42 | 87.58 | 87.42 | 87.58 | 86.62 | 0.20% | 477 |
| Aug 19, 2024 | 87.27 | 87.41 | 87.27 | 87.41 | 86.44 | 0.15% | 169 |
| Aug 16, 2024 | 87.09 | 87.28 | 87.09 | 87.28 | 86.31 | 0.22% | 164 |
| Aug 15, 2024 | 86.97 | 87.08 | 86.84 | 87.08 | 86.12 | -0.22% | 810 |
| Aug 14, 2024 | 87.16 | 87.33 | 87.16 | 87.27 | 86.31 | 0.38% | 701 |
| Aug 13, 2024 | 86.85 | 86.94 | 86.65 | 86.94 | 85.98 | 0.42% | 5,175 |
| Aug 12, 2024 | 86.35 | 86.58 | 86.35 | 86.58 | 85.62 | 0.13% | 717 |
| Aug 9, 2024 | 86.48 | 86.55 | 86.33 | 86.47 | 85.51 | 0.42% | 1,936 |
| Aug 8, 2024 | 86.01 | 86.10 | 86.01 | 86.10 | 85.15 | 0.04% | 170 |
| Aug 7, 2024 | 86.07 | 86.07 | 86.07 | 86.07 | 85.12 | -0.36% | 136 |
| Aug 6, 2024 | 86.65 | 86.65 | 86.38 | 86.38 | 85.42 | -0.41% | 393 |
| Aug 5, 2024 | 86.64 | 86.76 | 86.64 | 86.73 | 85.77 | -0.31% | 416 |
| Aug 2, 2024 | 86.85 | 87.00 | 86.85 | 87.00 | 86.04 | 0.76% | 164 |
| Aug 1, 2024 | 86.41 | 86.49 | 86.34 | 86.35 | 85.39 | -0.02% | 1,772 |
| Jul 31, 2024 | 86.16 | 86.36 | 86.16 | 86.36 | 85.09 | 0.45% | 213 |
| Jul 30, 2024 | 85.93 | 85.97 | 85.80 | 85.97 | 84.70 | 0.07% | 1,511 |
| Jul 29, 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 84.65 | 0.17% | 35 |
| Jul 26, 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 84.50 | 0.40% | 3 |
| Jul 25, 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 84.17 | 0.24% | 95 |
| Jul 24, 2024 | 85.44 | 85.44 | 85.23 | 85.23 | 83.97 | -0.40% | 373 |
| Jul 23, 2024 | 85.64 | 85.64 | 85.57 | 85.57 | 84.31 | -0.09% | 2,078 |
| Jul 22, 2024 | 85.63 | 85.70 | 85.63 | 85.64 | 84.38 | -0.03% | 4,407 |
| Jul 19, 2024 | 86.08 | 86.08 | 85.58 | 85.67 | 84.41 | -0.25% | 2,643 |
| Jul 18, 2024 | 85.94 | 86.03 | 85.89 | 85.89 | 84.62 | -0.24% | 2,085 |
| Jul 17, 2024 | 85.94 | 86.12 | 85.94 | 86.10 | 84.82 | 0.07% | 1,080 |
| Jul 16, 2024 | 85.93 | 86.03 | 85.93 | 86.03 | 84.76 | 0.33% | 1,202 |
| Jul 15, 2024 | 85.79 | 85.79 | 85.75 | 85.75 | 84.48 | -0.28% | 803 |
| Jul 12, 2024 | 85.80 | 85.99 | 85.75 | 85.99 | 84.72 | 0.21% | 712 |
| Jul 11, 2024 | 85.78 | 85.81 | 85.78 | 85.81 | 84.54 | 0.47% | 1,016 |
| Jul 10, 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 84.15 | 0.17% | 29 |
| Jul 9, 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 84.00 | -0.23% | 205 |
| Jul 8, 2024 | 85.43 | 85.46 | 85.38 | 85.46 | 84.19 | 0.09% | 1,612 |
| Jul 5, 2024 | 85.37 | 85.38 | 85.34 | 85.38 | 84.12 | 0.47% | 329 |
| Jul 3, 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 83.72 | 0.52% | 31 |
| Jul 2, 2024 | 84.44 | 84.54 | 84.42 | 84.54 | 83.29 | 0.46% | 524 |