iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
83.38
+0.13 (0.15%)
At close: Oct 29, 2026, 4:00 PM EDT
83.38
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:10 PM EDT
LQDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 83.28 | 83.48 | 83.25 | 83.38 | 83.38 | 0.15% | 3,011 |
| Oct 28, 2026 | 83.46 | 83.46 | 83.24 | 83.26 | 83.26 | -0.11% | 7,240 |
| Oct 27, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.14% | 329 |
| Oct 26, 2026 | 83.25 | 83.36 | 83.24 | 83.24 | 83.24 | 0.08% | 2,859 |
| Oct 23, 2026 | 83.30 | 83.30 | 83.17 | 83.17 | 83.17 | -0.29% | 5,029 |
| Oct 22, 2026 | 83.11 | 83.52 | 83.08 | 83.41 | 83.41 | 0.80% | 5,700 |
| Oct 21, 2026 | 82.90 | 82.90 | 82.75 | 82.75 | 82.75 | -0.03% | 1,644 |
| Oct 20, 2026 | 82.77 | 82.86 | 82.75 | 82.77 | 82.77 | 0.27% | 2,070 |
| Oct 19, 2026 | 82.82 | 82.82 | 82.55 | 82.55 | 82.55 | -0.40% | 1,073 |
| Oct 16, 2026 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -0.06% | 1,330 |
| Oct 15, 2026 | 82.82 | 82.98 | 82.82 | 82.93 | 82.93 | 0.56% | 4,409 |
| Oct 14, 2026 | 82.27 | 82.47 | 82.26 | 82.47 | 82.47 | 0.08% | 1,555 |
| Oct 13, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.04% | 171 |
| Oct 12, 2026 | 82.30 | 82.37 | 82.29 | 82.37 | 82.37 | 0.03% | 2,914 |
| Oct 9, 2026 | 82.29 | 82.35 | 82.29 | 82.35 | 82.35 | -0.03% | 1,568 |
| Oct 8, 2026 | 82.26 | 82.37 | 82.26 | 82.37 | 82.37 | 0.23% | 785 |
| Oct 7, 2026 | 81.76 | 82.18 | 81.76 | 82.18 | 82.18 | -0.01% | 2,023 |
| Oct 6, 2026 | 82.14 | 82.19 | 82.09 | 82.19 | 82.19 | 0.24% | 2,098 |
| Oct 5, 2026 | 81.97 | 81.99 | 81.97 | 81.99 | 81.99 | 0.04% | 759 |
| 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 |