iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
85.69
-0.29 (-0.33%)
Mar 13, 2026, 4:00 PM EDT - Market closed
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 86.05 | 86.15 | 85.69 | 85.69 | 85.69 | -0.33% | 3,274 |
| Mar 12, 2026 | 86.16 | 86.18 | 85.97 | 85.98 | 85.98 | -0.45% | 2,992 |
| Mar 11, 2026 | 86.79 | 86.82 | 86.34 | 86.37 | 86.37 | -0.77% | 3,615 |
| Mar 10, 2026 | 87.28 | 87.28 | 87.03 | 87.04 | 87.04 | -0.43% | 1,298 |
| Mar 9, 2026 | 86.97 | 87.42 | 86.97 | 87.42 | 87.42 | 0.38% | 2,000 |
| Mar 6, 2026 | 87.02 | 87.23 | 86.95 | 87.08 | 87.08 | -0.35% | 2,996 |
| Mar 5, 2026 | 87.28 | 87.39 | 87.18 | 87.39 | 87.39 | -0.17% | 8,200 |
| Mar 4, 2026 | 87.63 | 87.65 | 87.54 | 87.54 | 87.54 | -0.04% | 29,081 |
| Mar 3, 2026 | 87.19 | 87.58 | 87.19 | 87.58 | 87.58 | 0.02% | 6,928 |
| Mar 2, 2026 | 87.43 | 87.60 | 87.36 | 87.56 | 87.56 | -0.60% | 29,908 |
| Feb 27, 2026 | 88.06 | 88.16 | 88.05 | 88.09 | 87.75 | 0.06% | 2,772 |
| Feb 26, 2026 | 88.08 | 88.14 | 88.03 | 88.04 | 87.70 | 0.01% | 1,288 |
| Feb 25, 2026 | 88.10 | 88.10 | 88.01 | 88.03 | 87.70 | -0.02% | 1,299 |
| Feb 24, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 87.72 | -0.05% | 386 |
| Feb 23, 2026 | 88.13 | 88.13 | 88.10 | 88.10 | 87.76 | 0.01% | 996 |
| Feb 20, 2026 | 88.03 | 88.10 | 87.98 | 88.09 | 87.76 | -0.09% | 1,751 |
| Feb 19, 2026 | 87.96 | 88.17 | 87.95 | 88.17 | 87.84 | 0.16% | 10,051 |
| Feb 18, 2026 | 88.05 | 88.15 | 88.00 | 88.03 | 87.70 | -0.10% | 5,748 |
| Feb 17, 2026 | 87.95 | 88.12 | 87.95 | 88.12 | 87.79 | 0.10% | 1,978 |
| Feb 13, 2026 | 88.04 | 88.10 | 88.03 | 88.03 | 87.70 | 0.30% | 2,346 |
| Feb 12, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.44 | 0.32% | 155 |
| Feb 11, 2026 | 87.46 | 87.53 | 87.42 | 87.49 | 87.16 | -0.07% | 9,540 |
| Feb 10, 2026 | 87.61 | 87.75 | 87.54 | 87.55 | 87.22 | 0.11% | 3,269 |
| Feb 9, 2026 | 87.36 | 87.57 | 87.36 | 87.46 | 87.13 | -0.11% | 3,840 |
| Feb 6, 2026 | 87.42 | 87.55 | 87.38 | 87.55 | 87.22 | 0.17% | 47,884 |
| Feb 5, 2026 | 87.27 | 87.40 | 87.27 | 87.40 | 87.07 | 0.39% | 418 |
| Feb 4, 2026 | 87.03 | 87.11 | 87.00 | 87.06 | 86.73 | -0.10% | 28,672 |
| Feb 3, 2026 | 87.02 | 87.15 | 87.02 | 87.15 | 86.82 | - | 254 |
| Feb 2, 2026 | 87.11 | 87.22 | 87.11 | 87.15 | 86.82 | -0.26% | 897 |
| Jan 30, 2026 | 87.55 | 87.60 | 87.38 | 87.38 | 86.71 | -0.14% | 44,415 |
| Jan 29, 2026 | 87.37 | 87.50 | 87.37 | 87.50 | 86.82 | 0.04% | 1,559 |
| Jan 28, 2026 | 87.38 | 87.49 | 87.38 | 87.47 | 86.79 | -0.03% | 900 |
| Jan 27, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.82 | -0.14% | 151 |
| Jan 26, 2026 | 87.64 | 87.64 | 87.62 | 87.62 | 86.94 | 0.07% | 2,016 |
| Jan 23, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 86.88 | 0.10% | 120 |
| Jan 22, 2026 | 87.41 | 87.55 | 87.41 | 87.47 | 86.80 | 0.08% | 941 |
| Jan 21, 2026 | 87.04 | 87.40 | 87.04 | 87.40 | 86.73 | 0.44% | 1,192 |
| Jan 20, 2026 | 86.95 | 87.08 | 86.94 | 87.02 | 86.35 | -0.46% | 4,763 |
| Jan 16, 2026 | 87.40 | 87.46 | 87.39 | 87.42 | 86.75 | -0.15% | 2,072 |
| Jan 15, 2026 | 87.65 | 87.65 | 87.55 | 87.55 | 86.88 | -0.12% | 646 |
| Jan 14, 2026 | 87.65 | 87.66 | 87.65 | 87.66 | 86.98 | 0.22% | 451 |
| Jan 13, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | 86.79 | 0.17% | 145 |
| Jan 12, 2026 | 87.28 | 87.43 | 87.26 | 87.32 | 86.65 | -0.10% | 976 |
| Jan 9, 2026 | 87.24 | 87.41 | 87.22 | 87.41 | 86.74 | 0.24% | 2,829 |
| Jan 8, 2026 | 87.16 | 87.22 | 87.16 | 87.20 | 86.53 | -0.21% | 1,592 |
| Jan 7, 2026 | 87.42 | 87.47 | 87.38 | 87.38 | 86.71 | 0.06% | 2,644 |
| Jan 6, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 86.65 | 0.06% | 170 |
| Jan 5, 2026 | 87.25 | 87.27 | 87.25 | 87.27 | 86.60 | 0.18% | 1,044 |
| Jan 2, 2026 | 87.10 | 87.29 | 87.09 | 87.11 | 86.44 | - | 3,577 |
| Dec 31, 2025 | 87.24 | 87.24 | 87.11 | 87.11 | 86.44 | -0.31% | 1,202 |