iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
84.32
+0.03 (0.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
LQDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 84.37 | 84.42 | 84.33 | 84.33 | 84.32 | 0.04% | 3,290 |
| Sep 3, 2026 | 84.38 | 84.38 | 84.29 | 84.29 | 84.29 | 0.05% | 13,638 |
| Sep 2, 2026 | 84.23 | 84.25 | 84.14 | 84.25 | 84.25 | 0.08% | 5,686 |
| Sep 1, 2026 | 84.41 | 84.43 | 84.15 | 84.18 | 84.18 | -0.32% | 3,272 |
| Aug 31, 2026 | 84.78 | 84.82 | 84.74 | 84.80 | 84.45 | -0.11% | 29,226 |
| Aug 28, 2026 | 85.24 | 85.24 | 84.89 | 84.89 | 84.54 | -0.26% | 647 |
| Aug 27, 2026 | 85.10 | 85.12 | 85.10 | 85.12 | 84.76 | -0.04% | 200 |
| Aug 26, 2026 | 85.09 | 85.16 | 85.07 | 85.15 | 84.79 | -0.06% | 6,759 |
| Aug 25, 2026 | 85.07 | 85.21 | 85.02 | 85.21 | 84.85 | 0.46% | 3,024 |
| Aug 24, 2026 | 84.67 | 84.81 | 84.67 | 84.81 | 84.46 | 0.22% | 478 |
| Aug 21, 2026 | 84.59 | 84.63 | 84.59 | 84.63 | 84.27 | -0.05% | 763 |
| Aug 20, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 84.31 | -0.38% | 92 |
| Aug 19, 2026 | 84.95 | 84.99 | 84.91 | 84.99 | 84.63 | 0.50% | 2,148 |
| Aug 18, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.21 | 0.12% | 111 |
| Aug 17, 2026 | 84.63 | 84.63 | 84.46 | 84.46 | 84.11 | -0.28% | 2,230 |
| Aug 14, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.35 | -0.32% | 295 |
| Aug 13, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.62 | 0.31% | 26 |
| Aug 12, 2026 | 84.78 | 84.80 | 84.71 | 84.71 | 84.36 | 0.10% | 402 |
| Aug 11, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.27 | 0.03% | 154 |
| Aug 10, 2026 | 84.73 | 84.73 | 84.60 | 84.60 | 84.24 | -0.39% | 820 |
| Aug 7, 2026 | 85.04 | 85.06 | 84.88 | 84.93 | 84.57 | 0.13% | 2,833 |
| Aug 6, 2026 | 84.87 | 84.87 | 84.78 | 84.82 | 84.46 | -0.26% | 946 |
| Aug 5, 2026 | 85.11 | 85.11 | 85.04 | 85.04 | 84.68 | 0.02% | 511 |
| Aug 4, 2026 | 84.92 | 85.02 | 84.92 | 85.02 | 84.66 | 0.44% | 766 |
| Aug 3, 2026 | 84.62 | 84.67 | 84.62 | 84.64 | 84.29 | 0.26% | 1,944 |
| Jul 31, 2026 | 84.88 | 84.90 | 84.70 | 84.78 | 84.07 | -0.15% | 3,012 |
| Jul 30, 2026 | 84.88 | 84.92 | 84.88 | 84.91 | 84.20 | 0.12% | 1,932 |
| Jul 29, 2026 | 84.88 | 84.88 | 84.80 | 84.80 | 84.09 | -0.38% | 779 |
| Jul 28, 2026 | 85.04 | 85.15 | 85.04 | 85.12 | 84.41 | 0.22% | 1,912 |
| Jul 27, 2026 | 84.94 | 84.94 | 84.91 | 84.94 | 84.23 | 0.22% | 260 |
| Jul 24, 2026 | 84.84 | 84.92 | 84.75 | 84.76 | 84.05 | -0.01% | 2,597 |
| Jul 23, 2026 | 84.68 | 84.76 | 84.68 | 84.76 | 84.05 | -0.30% | 2,484 |
| Jul 22, 2026 | 85.07 | 85.07 | 85.00 | 85.01 | 84.30 | -0.12% | 841 |
| Jul 21, 2026 | 85.11 | 85.16 | 85.10 | 85.11 | 84.40 | -0.19% | 8,827 |
| Jul 20, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 84.57 | -0.32% | 111 |
| Jul 17, 2026 | 85.61 | 85.61 | 85.54 | 85.55 | 84.83 | 0.02% | 1,196 |
| Jul 16, 2026 | 85.48 | 85.53 | 85.48 | 85.53 | 84.82 | -0.04% | 3,163 |
| Jul 15, 2026 | 85.50 | 85.58 | 85.45 | 85.56 | 84.85 | 0.29% | 2,283 |
| Jul 14, 2026 | 85.30 | 85.35 | 85.30 | 85.32 | 84.60 | 0.21% | 1,464 |
| Jul 13, 2026 | 85.33 | 85.33 | 85.14 | 85.14 | 84.43 | -0.36% | 4,863 |
| Jul 10, 2026 | 85.50 | 85.50 | 85.42 | 85.44 | 84.73 | -0.18% | 3,551 |
| Jul 9, 2026 | 85.61 | 85.70 | 85.59 | 85.60 | 84.88 | 0.09% | 2,195 |
| Jul 8, 2026 | 85.52 | 85.52 | 85.50 | 85.52 | 84.81 | -0.08% | 3,341 |
| Jul 7, 2026 | 85.99 | 85.99 | 85.59 | 85.59 | 84.88 | -0.65% | 3,212 |
| Jul 6, 2026 | 85.95 | 86.15 | 85.95 | 86.15 | 85.43 | 0.11% | 3,431 |
| Jul 2, 2026 | 86.09 | 86.15 | 86.06 | 86.06 | 85.34 | 0.05% | 2,938 |
| Jul 1, 2026 | 86.04 | 86.04 | 85.99 | 86.01 | 85.29 | -0.14% | 2,007 |
| Jun 30, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 85.41 | -0.38% | 140 |
| Jun 29, 2026 | 86.82 | 86.82 | 86.73 | 86.79 | 85.73 | 0.15% | 1,703 |
| Jun 26, 2026 | 86.64 | 86.69 | 86.64 | 86.66 | 85.60 | -0.01% | 1,850 |