iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
88.47
+0.11 (0.13%)
Oct 20, 2025, 11:50 AM EDT - Market open
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 88.31 | 88.40 | 88.31 | 88.36 | 88.36 | -0.12% | 1,111 |
| Oct 16, 2025 | 88.21 | 88.46 | 88.21 | 88.46 | 88.46 | 0.26% | 137 |
| Oct 15, 2025 | 88.48 | 88.48 | 88.23 | 88.23 | 88.23 | 0.05% | 3,162 |
| Oct 14, 2025 | 88.03 | 88.20 | 88.03 | 88.19 | 88.19 | 0.24% | 483 |
| Oct 13, 2025 | 87.83 | 87.98 | 87.83 | 87.98 | 87.98 | 0.17% | 1,224 |
| Oct 10, 2025 | 87.84 | 87.84 | 87.83 | 87.83 | 87.83 | 0.17% | 691 |
| Oct 9, 2025 | 87.67 | 87.68 | 87.65 | 87.68 | 87.68 | -0.17% | 1,251 |
| Oct 8, 2025 | 87.89 | 87.89 | 87.80 | 87.83 | 87.83 | 0.03% | 1,515 |
| Oct 7, 2025 | 87.92 | 88.05 | 87.78 | 87.80 | 87.80 | 0.03% | 14,606 |
| Oct 6, 2025 | 87.67 | 87.98 | 87.67 | 87.77 | 87.77 | -0.17% | 12,488 |
| Oct 3, 2025 | 87.90 | 87.92 | 87.90 | 87.92 | 87.92 | -0.09% | 2,592 |
| Oct 2, 2025 | 87.89 | 88.00 | 87.89 | 88.00 | 88.00 | 0.17% | 3,281 |
| Oct 1, 2025 | 87.86 | 87.86 | 87.77 | 87.85 | 87.85 | -0.13% | 1,542 |
| Sep 30, 2025 | 87.97 | 87.97 | 87.94 | 87.96 | 87.62 | -0.07% | 575 |
| Sep 29, 2025 | 87.99 | 88.02 | 87.99 | 88.02 | 87.68 | 0.33% | 244 |
| Sep 26, 2025 | 87.81 | 87.81 | 87.73 | 87.73 | 87.40 | 0.11% | 547 |
| Sep 25, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.30 | -0.16% | 181 |
| Sep 24, 2025 | 87.87 | 87.87 | 87.78 | 87.78 | 87.44 | -0.29% | 248 |
| Sep 23, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 87.70 | 0.07% | 49 |
| Sep 22, 2025 | 88.02 | 88.07 | 87.95 | 87.98 | 87.64 | -0.14% | 643 |
| Sep 19, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 87.76 | -0.03% | 480 |
| Sep 18, 2025 | 88.00 | 88.13 | 88.00 | 88.13 | 87.79 | -0.10% | 267 |
| Sep 17, 2025 | 88.32 | 88.41 | 88.21 | 88.21 | 87.87 | -0.21% | 1,613 |
| Sep 16, 2025 | 88.44 | 88.47 | 88.37 | 88.40 | 88.06 | 0.02% | 1,507 |
| Sep 15, 2025 | 88.37 | 88.44 | 88.37 | 88.38 | 88.04 | 0.23% | 2,085 |
| Sep 12, 2025 | 88.07 | 88.19 | 88.07 | 88.19 | 87.85 | -0.08% | 1,947 |
| Sep 11, 2025 | 88.32 | 88.32 | 88.26 | 88.26 | 87.92 | 0.32% | 932 |
| Sep 10, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.64 | 0.23% | 66 |
| Sep 9, 2025 | 87.65 | 87.77 | 87.64 | 87.77 | 87.43 | -0.09% | 1,365 |
| Sep 8, 2025 | 87.87 | 87.95 | 87.82 | 87.85 | 87.51 | 0.24% | 3,264 |
| Sep 5, 2025 | 87.78 | 87.78 | 87.64 | 87.64 | 87.30 | 0.48% | 785 |
| Sep 4, 2025 | 86.96 | 87.22 | 86.96 | 87.22 | 86.88 | 0.50% | 1,424 |
| Sep 3, 2025 | 86.83 | 86.84 | 86.75 | 86.79 | 86.45 | 0.19% | 3,563 |
| Sep 2, 2025 | 86.40 | 86.62 | 86.40 | 86.62 | 86.29 | -0.36% | 550 |
| Aug 29, 2025 | 86.95 | 86.95 | 86.93 | 86.93 | 86.26 | -0.24% | 614 |
| Aug 28, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 86.47 | 0.06% | 159 |
| Aug 27, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.42 | 0.05% | 126 |
| Aug 26, 2025 | 86.99 | 87.05 | 86.88 | 87.05 | 86.38 | 0.12% | 949 |
| Aug 25, 2025 | 86.95 | 87.04 | 86.95 | 86.95 | 86.28 | -0.21% | 5,989 |
| Aug 22, 2025 | 87.10 | 87.15 | 87.10 | 87.14 | 86.46 | 0.59% | 8,082 |
| Aug 21, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 85.96 | -0.29% | 211 |
| Aug 20, 2025 | 86.86 | 87.01 | 86.86 | 86.89 | 86.21 | 0.05% | 1,263 |
| Aug 19, 2025 | 86.79 | 86.85 | 86.79 | 86.84 | 86.17 | 0.13% | 285 |
| Aug 18, 2025 | 86.74 | 86.94 | 86.70 | 86.73 | 86.05 | -0.12% | 827 |
| Aug 15, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.16 | -0.07% | 115 |
| Aug 14, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.22 | -0.24% | 24 |
| Aug 13, 2025 | 87.11 | 87.18 | 87.11 | 87.11 | 86.43 | 0.38% | 1,118 |
| Aug 12, 2025 | 86.75 | 86.78 | 86.75 | 86.78 | 86.10 | 0.11% | 1,488 |
| Aug 11, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.01 | 0.08% | 125 |
| Aug 8, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 85.94 | -0.27% | 287 |