iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
87.67
+0.45 (0.52%)
Sep 5, 2025, 1:05 PM - Market open
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 86.96 | 87.22 | 86.96 | 87.22 | 87.22 | 0.50% | 1,424 |
| Sep 3, 2025 | 86.83 | 86.84 | 86.75 | 86.79 | 86.79 | 0.19% | 3,563 |
| Sep 2, 2025 | 86.40 | 86.62 | 86.40 | 86.62 | 86.62 | -0.36% | 550 |
| Aug 29, 2025 | 86.95 | 86.95 | 86.93 | 86.93 | 86.59 | -0.24% | 614 |
| Aug 28, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 86.80 | 0.06% | 159 |
| Aug 27, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.75 | 0.05% | 126 |
| Aug 26, 2025 | 86.99 | 87.05 | 86.88 | 87.05 | 86.71 | 0.12% | 949 |
| Aug 25, 2025 | 86.95 | 87.04 | 86.95 | 86.95 | 86.61 | -0.21% | 5,989 |
| Aug 22, 2025 | 87.10 | 87.15 | 87.10 | 87.14 | 86.80 | 0.59% | 8,082 |
| Aug 21, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.29 | -0.29% | 211 |
| Aug 20, 2025 | 86.86 | 87.01 | 86.86 | 86.89 | 86.55 | 0.05% | 1,263 |
| Aug 19, 2025 | 86.79 | 86.85 | 86.79 | 86.84 | 86.50 | 0.13% | 285 |
| Aug 18, 2025 | 86.74 | 86.94 | 86.70 | 86.73 | 86.39 | -0.12% | 827 |
| Aug 15, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.50 | -0.07% | 115 |
| Aug 14, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.56 | -0.24% | 24 |
| Aug 13, 2025 | 87.11 | 87.18 | 87.11 | 87.11 | 86.77 | 0.38% | 1,118 |
| Aug 12, 2025 | 86.75 | 86.78 | 86.75 | 86.78 | 86.44 | 0.11% | 1,488 |
| Aug 11, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.34 | 0.08% | 125 |
| Aug 8, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.27 | -0.27% | 287 |
| Aug 7, 2025 | 86.94 | 86.94 | 86.77 | 86.84 | 86.50 | 0.01% | 1,109 |
| Aug 6, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.50 | -0.02% | 255 |
| Aug 5, 2025 | 86.75 | 86.91 | 86.75 | 86.86 | 86.52 | 0.06% | 476 |
| Aug 4, 2025 | 86.79 | 86.81 | 86.77 | 86.81 | 86.47 | 0.09% | 427 |
| Aug 1, 2025 | 86.68 | 86.73 | 86.68 | 86.73 | 86.39 | 0.35% | 249 |
| Jul 31, 2025 | 86.71 | 86.71 | 86.43 | 86.43 | 85.76 | - | 942 |
| Jul 30, 2025 | 86.40 | 86.43 | 86.39 | 86.43 | 85.76 | -0.24% | 261 |
| Jul 29, 2025 | 86.62 | 86.64 | 86.58 | 86.64 | 85.96 | 0.49% | 520 |
| Jul 28, 2025 | 86.33 | 86.33 | 86.22 | 86.22 | 85.54 | -0.18% | 383 |
| Jul 25, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 85.70 | 0.23% | 85 |
| Jul 24, 2025 | 86.06 | 86.17 | 86.06 | 86.17 | 85.50 | -0.09% | 320 |
| Jul 23, 2025 | 86.39 | 86.39 | 86.25 | 86.25 | 85.58 | -0.12% | 1,921 |
| Jul 22, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 85.68 | 0.17% | 207 |
| Jul 21, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 85.54 | 0.33% | 186 |
| Jul 18, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.26 | 0.07% | 65 |
| Jul 17, 2025 | 85.82 | 85.87 | 85.78 | 85.87 | 85.20 | 0.15% | 1,570 |
| Jul 16, 2025 | 85.75 | 85.75 | 85.66 | 85.74 | 85.07 | 0.17% | 1,482 |
| Jul 15, 2025 | 85.60 | 85.64 | 85.60 | 85.60 | 84.93 | -0.29% | 601 |
| Jul 14, 2025 | 85.75 | 85.87 | 85.75 | 85.85 | 85.18 | 0.04% | 1,071 |
| Jul 11, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.14 | -0.46% | 10 |
| Jul 10, 2025 | 86.30 | 86.30 | 86.21 | 86.21 | 85.54 | 0.04% | 256 |
| Jul 9, 2025 | 85.93 | 86.17 | 85.93 | 86.17 | 85.50 | 0.24% | 324 |
| Jul 8, 2025 | 85.90 | 86.05 | 85.77 | 85.97 | 85.30 | -0.20% | 4,337 |
| Jul 7, 2025 | 86.07 | 86.14 | 85.98 | 86.14 | 85.47 | -0.23% | 2,681 |
| Jul 3, 2025 | 86.55 | 86.55 | 86.31 | 86.34 | 85.67 | -0.16% | 562 |
| Jul 2, 2025 | 86.45 | 86.48 | 86.45 | 86.48 | 85.80 | - | 157 |
| Jul 1, 2025 | 86.52 | 86.53 | 86.48 | 86.48 | 85.80 | -0.37% | 278 |
| Jun 30, 2025 | 86.54 | 86.87 | 86.54 | 86.80 | 85.79 | 0.44% | 7,270 |
| Jun 27, 2025 | 86.44 | 86.44 | 86.41 | 86.42 | 85.42 | -0.05% | 478 |
| Jun 26, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 85.46 | 0.32% | 168 |
| Jun 25, 2025 | 86.21 | 86.21 | 86.13 | 86.19 | 85.19 | -0.14% | 540 |