iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
81.96
-0.20 (-0.24%)
Oct 2, 2026, 4:00 PM EDT - Market closed
LQDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 82.44 | 82.44 | 81.96 | 81.96 | 81.96 | -0.24% | 990 |
| Oct 1, 2026 | 82.13 | 82.16 | 82.05 | 82.16 | 82.16 | 0.32% | 1,479 |
| Sep 30, 2026 | 82.38 | 82.39 | 82.25 | 82.25 | 81.90 | -0.17% | 1,393 |
| Sep 29, 2026 | 82.69 | 82.69 | 82.24 | 82.39 | 82.04 | -0.03% | 5,889 |
| Sep 28, 2026 | 82.53 | 82.56 | 82.29 | 82.42 | 82.06 | -0.57% | 5,121 |
| Sep 25, 2026 | 82.65 | 82.89 | 82.65 | 82.89 | 82.53 | 0.06% | 2,543 |
| Sep 24, 2026 | 83.33 | 83.33 | 82.84 | 82.84 | 82.48 | -0.50% | 1,625 |
| Sep 23, 2026 | 83.50 | 83.50 | 83.26 | 83.26 | 82.90 | -0.90% | 854 |
| Sep 22, 2026 | 84.06 | 84.06 | 84.02 | 84.02 | 83.65 | - | 895 |
| Sep 21, 2026 | 83.94 | 84.02 | 83.94 | 84.02 | 83.66 | 0.30% | 900 |
| Sep 18, 2026 | 83.79 | 83.80 | 83.75 | 83.77 | 83.41 | -0.35% | 880 |
| Sep 17, 2026 | 83.96 | 84.08 | 83.93 | 84.06 | 83.70 | 0.50% | 2,891 |
| Sep 16, 2026 | 83.80 | 84.12 | 83.64 | 83.64 | 83.28 | 0.10% | 5,986 |
| Sep 15, 2026 | 83.50 | 83.57 | 83.49 | 83.55 | 83.19 | -0.01% | 3,322 |
| Sep 14, 2026 | 83.53 | 83.56 | 83.53 | 83.56 | 83.20 | -0.03% | 642 |
| Sep 11, 2026 | 83.64 | 83.68 | 83.59 | 83.59 | 83.23 | -0.05% | 1,054 |
| Sep 10, 2026 | 83.83 | 83.83 | 83.63 | 83.63 | 83.27 | -0.66% | 6,057 |
| Sep 9, 2026 | 84.31 | 84.31 | 84.16 | 84.18 | 83.82 | -0.12% | 3,587 |
| Sep 8, 2026 | 84.35 | 84.35 | 84.27 | 84.28 | 83.91 | -0.05% | 10,162 |
| Sep 4, 2026 | 84.37 | 84.42 | 84.33 | 84.33 | 83.96 | 0.04% | 3,290 |
| Sep 3, 2026 | 84.38 | 84.38 | 84.29 | 84.29 | 83.92 | 0.05% | 13,638 |
| Sep 2, 2026 | 84.23 | 84.25 | 84.14 | 84.25 | 83.88 | 0.08% | 5,686 |
| Sep 1, 2026 | 84.41 | 84.43 | 84.15 | 84.18 | 83.81 | -0.32% | 3,272 |
| Aug 31, 2026 | 84.78 | 84.82 | 84.74 | 84.80 | 84.08 | -0.11% | 29,226 |
| Aug 28, 2026 | 85.24 | 85.24 | 84.89 | 84.89 | 84.17 | -0.26% | 647 |
| Aug 27, 2026 | 85.10 | 85.12 | 85.10 | 85.12 | 84.40 | -0.04% | 200 |
| Aug 26, 2026 | 85.09 | 85.16 | 85.07 | 85.15 | 84.43 | -0.06% | 6,759 |
| Aug 25, 2026 | 85.07 | 85.21 | 85.02 | 85.21 | 84.48 | 0.46% | 3,024 |
| Aug 24, 2026 | 84.67 | 84.81 | 84.67 | 84.81 | 84.09 | 0.22% | 478 |
| Aug 21, 2026 | 84.59 | 84.63 | 84.59 | 84.63 | 83.91 | -0.05% | 763 |
| Aug 20, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 83.94 | -0.38% | 92 |
| Aug 19, 2026 | 84.95 | 84.99 | 84.91 | 84.99 | 84.27 | 0.50% | 2,148 |
| Aug 18, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 83.85 | 0.12% | 111 |
| Aug 17, 2026 | 84.63 | 84.63 | 84.46 | 84.46 | 83.74 | -0.28% | 2,230 |
| Aug 14, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 83.98 | -0.32% | 295 |
| Aug 13, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.25 | 0.31% | 26 |
| Aug 12, 2026 | 84.78 | 84.80 | 84.71 | 84.71 | 83.99 | 0.10% | 402 |
| Aug 11, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 83.90 | 0.03% | 154 |
| Aug 10, 2026 | 84.73 | 84.73 | 84.60 | 84.60 | 83.88 | -0.39% | 820 |
| Aug 7, 2026 | 85.04 | 85.06 | 84.88 | 84.93 | 84.21 | 0.13% | 2,833 |
| Aug 6, 2026 | 84.87 | 84.87 | 84.78 | 84.82 | 84.10 | -0.26% | 946 |
| Aug 5, 2026 | 85.11 | 85.11 | 85.04 | 85.04 | 84.32 | 0.02% | 511 |
| Aug 4, 2026 | 84.92 | 85.02 | 84.92 | 85.02 | 84.29 | 0.44% | 766 |
| Aug 3, 2026 | 84.62 | 84.67 | 84.62 | 84.64 | 83.92 | 0.26% | 1,944 |
| Jul 31, 2026 | 84.88 | 84.90 | 84.70 | 84.78 | 83.70 | -0.15% | 3,012 |
| Jul 30, 2026 | 84.88 | 84.92 | 84.88 | 84.91 | 83.83 | 0.12% | 1,932 |
| Jul 29, 2026 | 84.88 | 84.88 | 84.80 | 84.80 | 83.73 | -0.38% | 779 |
| Jul 28, 2026 | 85.04 | 85.15 | 85.04 | 85.12 | 84.05 | 0.22% | 1,912 |
| Jul 27, 2026 | 84.94 | 84.94 | 84.91 | 84.94 | 83.86 | 0.22% | 260 |
| Jul 24, 2026 | 84.84 | 84.92 | 84.75 | 84.76 | 83.68 | -0.01% | 2,597 |