iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
85.93
+0.39 (0.45%)
Mar 28, 2025, 2:21 PM EDT - Market closed
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.81 | 85.93 | 85.74 | 85.93 | 85.93 | 0.45% | 551 |
| Mar 27, 2025 | 85.54 | 85.60 | 85.54 | 85.55 | 85.55 | -0.08% | 16,093 |
| Mar 26, 2025 | 85.64 | 85.65 | 85.62 | 85.62 | 85.62 | -0.33% | 883 |
| Mar 25, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.14% | 179 |
| Mar 24, 2025 | 85.88 | 85.88 | 85.78 | 85.78 | 85.78 | -0.36% | 561 |
| Mar 21, 2025 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | -0.14% | 11 |
| Mar 20, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -0.05% | 70 |
| Mar 19, 2025 | 86.09 | 86.26 | 86.09 | 86.26 | 86.26 | 0.43% | 155 |
| Mar 18, 2025 | 85.65 | 85.89 | 85.65 | 85.89 | 85.89 | 0.20% | 297 |
| Mar 17, 2025 | 85.73 | 85.73 | 85.71 | 85.72 | 85.72 | 0.16% | 593 |
| Mar 14, 2025 | 85.67 | 85.67 | 85.54 | 85.59 | 85.59 | 0.07% | 697 |
| Mar 13, 2025 | 85.47 | 85.53 | 85.47 | 85.52 | 85.52 | 0.13% | 573 |
| Mar 12, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.41 | -0.21% | 134 |
| Mar 11, 2025 | 85.98 | 85.98 | 85.59 | 85.59 | 85.59 | -0.60% | 1,474 |
| Mar 10, 2025 | 86.10 | 86.20 | 86.10 | 86.10 | 86.10 | 0.34% | 1,134 |
| Mar 7, 2025 | 86.10 | 86.10 | 85.81 | 85.81 | 85.81 | -0.12% | 1,776 |
| Mar 6, 2025 | 85.94 | 85.94 | 85.91 | 85.91 | 85.91 | -0.29% | 1,401 |
| Mar 5, 2025 | 86.47 | 86.47 | 86.16 | 86.16 | 86.16 | -0.22% | 314 |
| Mar 4, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -0.21% | 56 |
| Mar 3, 2025 | 86.28 | 86.53 | 86.28 | 86.53 | 86.53 | 0.01% | 976 |
| Feb 28, 2025 | 86.52 | 86.57 | 86.52 | 86.52 | 86.17 | 0.10% | 4,098 |
| Feb 27, 2025 | 86.45 | 86.45 | 86.29 | 86.43 | 86.08 | -0.28% | 531 |
| Feb 26, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.33 | 0.15% | 44 |
| Feb 25, 2025 | 86.46 | 86.55 | 86.46 | 86.55 | 86.20 | 0.58% | 384 |
| Feb 24, 2025 | 85.90 | 86.06 | 85.90 | 86.06 | 85.71 | 0.16% | 291 |
| Feb 21, 2025 | 85.84 | 85.92 | 85.84 | 85.92 | 85.57 | 0.29% | 262 |
| Feb 20, 2025 | 85.57 | 85.67 | 85.57 | 85.67 | 85.32 | 0.18% | 405 |
| Feb 19, 2025 | 85.39 | 85.52 | 85.39 | 85.52 | 85.17 | 0.11% | 788 |
| Feb 18, 2025 | 85.64 | 85.64 | 85.42 | 85.42 | 85.08 | -0.36% | 789 |
| Feb 14, 2025 | 85.80 | 85.80 | 85.71 | 85.74 | 85.39 | 0.30% | 3,892 |
| Feb 13, 2025 | 85.34 | 85.50 | 85.30 | 85.48 | 85.14 | 0.62% | 3,392 |
| Feb 12, 2025 | 85.38 | 85.38 | 84.88 | 84.95 | 84.61 | -0.37% | 2,898 |
| Feb 11, 2025 | 85.30 | 85.46 | 85.27 | 85.27 | 84.93 | -0.14% | 2,076 |
| Feb 10, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.04 | - | 93 |
| Feb 7, 2025 | 85.33 | 85.38 | 85.33 | 85.38 | 85.04 | -0.35% | 271 |
| Feb 6, 2025 | 85.77 | 85.77 | 85.68 | 85.68 | 85.33 | -0.06% | 468 |
| Feb 5, 2025 | 85.41 | 85.79 | 85.41 | 85.73 | 85.39 | 0.44% | 3,515 |
| Feb 4, 2025 | 84.78 | 85.36 | 84.78 | 85.36 | 85.01 | 0.20% | 703 |
| Feb 3, 2025 | 85.25 | 85.25 | 85.19 | 85.19 | 84.84 | -0.33% | 227 |
| Jan 31, 2025 | 85.70 | 85.70 | 85.35 | 85.47 | 84.78 | -0.21% | 4,743 |
| Jan 30, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 84.95 | 0.07% | 31 |
| Jan 29, 2025 | 85.90 | 85.90 | 85.50 | 85.59 | 84.89 | -0.05% | 2,828 |
| Jan 28, 2025 | 85.52 | 85.63 | 85.52 | 85.63 | 84.93 | 0.05% | 477 |
| Jan 27, 2025 | 85.48 | 85.59 | 85.48 | 85.59 | 84.89 | 0.61% | 541 |
| Jan 24, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 84.38 | 0.01% | 198 |
| Jan 23, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.37 | -0.19% | 65 |
| Jan 22, 2025 | 85.41 | 85.41 | 85.22 | 85.22 | 84.52 | -0.16% | 1,217 |
| Jan 21, 2025 | 85.04 | 85.35 | 85.04 | 85.35 | 84.66 | 0.39% | 2,172 |
| Jan 17, 2025 | 85.10 | 85.10 | 84.99 | 85.02 | 84.33 | 0.07% | 390 |
| Jan 16, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.27 | 0.18% | 116 |