iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
84.56
-0.14 (-0.17%)
Aug 17, 2026, 9:26 AM EDT - Market open
LQDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.32% | 295 |
| Aug 13, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.31% | 26 |
| Aug 12, 2026 | 84.78 | 84.80 | 84.71 | 84.71 | 84.71 | 0.10% | 402 |
| Aug 11, 2026 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | 0.03% | 154 |
| Aug 10, 2026 | 84.73 | 84.73 | 84.60 | 84.60 | 84.60 | -0.39% | 820 |
| Aug 7, 2026 | 85.04 | 85.06 | 84.88 | 84.93 | 84.93 | 0.13% | 2,832 |
| Aug 6, 2026 | 84.87 | 84.87 | 84.78 | 84.82 | 84.82 | -0.26% | 946 |
| Aug 5, 2026 | 85.11 | 85.11 | 85.04 | 85.04 | 85.04 | 0.02% | 511 |
| Aug 4, 2026 | 84.92 | 85.02 | 84.92 | 85.02 | 85.02 | 0.44% | 765 |
| Aug 3, 2026 | 84.62 | 84.67 | 84.62 | 84.64 | 84.64 | 0.26% | 1,944 |
| Jul 31, 2026 | 84.88 | 84.90 | 84.70 | 84.78 | 84.42 | -0.15% | 3,012 |
| Jul 30, 2026 | 84.88 | 84.92 | 84.88 | 84.91 | 84.55 | 0.12% | 1,932 |
| Jul 29, 2026 | 84.88 | 84.88 | 84.80 | 84.80 | 84.44 | -0.38% | 779 |
| Jul 28, 2026 | 85.04 | 85.15 | 85.04 | 85.12 | 84.77 | 0.22% | 1,912 |
| Jul 27, 2026 | 84.94 | 84.94 | 84.91 | 84.94 | 84.58 | 0.22% | 260 |
| Jul 24, 2026 | 84.84 | 84.92 | 84.75 | 84.76 | 84.40 | -0.01% | 2,597 |
| Jul 23, 2026 | 84.68 | 84.76 | 84.68 | 84.76 | 84.41 | -0.30% | 2,484 |
| Jul 22, 2026 | 85.07 | 85.07 | 85.00 | 85.01 | 84.66 | -0.12% | 841 |
| Jul 21, 2026 | 85.11 | 85.16 | 85.10 | 85.11 | 84.76 | -0.19% | 8,827 |
| Jul 20, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 84.92 | -0.32% | 111 |
| Jul 17, 2026 | 85.61 | 85.61 | 85.54 | 85.55 | 85.19 | 0.02% | 1,196 |
| Jul 16, 2026 | 85.48 | 85.53 | 85.48 | 85.53 | 85.17 | -0.04% | 3,163 |
| Jul 15, 2026 | 85.50 | 85.58 | 85.45 | 85.56 | 85.20 | 0.29% | 2,283 |
| Jul 14, 2026 | 85.30 | 85.35 | 85.30 | 85.32 | 84.96 | 0.21% | 1,464 |
| Jul 13, 2026 | 85.33 | 85.33 | 85.14 | 85.14 | 84.78 | -0.36% | 4,863 |
| Jul 10, 2026 | 85.50 | 85.50 | 85.42 | 85.44 | 85.08 | -0.18% | 3,551 |
| Jul 9, 2026 | 85.61 | 85.70 | 85.59 | 85.60 | 85.24 | 0.09% | 2,195 |
| Jul 8, 2026 | 85.52 | 85.52 | 85.50 | 85.52 | 85.16 | -0.08% | 3,341 |
| Jul 7, 2026 | 85.99 | 85.99 | 85.59 | 85.59 | 85.23 | -0.65% | 3,212 |
| Jul 6, 2026 | 85.95 | 86.15 | 85.95 | 86.15 | 85.79 | 0.11% | 3,431 |
| Jul 2, 2026 | 86.09 | 86.15 | 86.06 | 86.06 | 85.70 | 0.05% | 2,938 |
| Jul 1, 2026 | 86.04 | 86.04 | 85.99 | 86.01 | 85.65 | -0.14% | 2,007 |
| Jun 30, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 85.77 | -0.38% | 140 |
| Jun 29, 2026 | 86.82 | 86.82 | 86.73 | 86.79 | 86.09 | 0.15% | 1,703 |
| Jun 26, 2026 | 86.64 | 86.69 | 86.64 | 86.66 | 85.96 | -0.01% | 1,850 |
| Jun 25, 2026 | 86.74 | 86.75 | 86.62 | 86.67 | 85.97 | 0.07% | 1,939 |
| Jun 24, 2026 | 86.61 | 86.68 | 86.58 | 86.61 | 85.91 | 0.34% | 3,387 |
| Jun 23, 2026 | 86.28 | 86.35 | 86.28 | 86.32 | 85.62 | 0.13% | 940 |
| Jun 22, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 85.51 | -0.23% | 708 |
| Jun 18, 2026 | 86.60 | 86.60 | 86.40 | 86.41 | 85.71 | 0.23% | 2,880 |
| Jun 17, 2026 | 86.53 | 86.53 | 86.19 | 86.21 | 85.51 | -0.39% | 53,819 |
| Jun 16, 2026 | 86.46 | 86.55 | 86.46 | 86.54 | 85.84 | 0.14% | 11,218 |
| Jun 15, 2026 | 86.57 | 86.74 | 86.42 | 86.42 | 85.73 | 0.11% | 25,087 |
| Jun 12, 2026 | 86.25 | 86.39 | 86.19 | 86.33 | 85.63 | -0.09% | 2,736 |
| Jun 11, 2026 | 85.98 | 86.43 | 85.97 | 86.40 | 85.71 | 0.66% | 1,929 |
| Jun 10, 2026 | 85.99 | 86.02 | 85.83 | 85.83 | 85.14 | -0.22% | 2,796 |
| Jun 9, 2026 | 85.85 | 86.16 | 85.76 | 86.02 | 85.33 | 0.34% | 25,781 |
| Jun 8, 2026 | 85.91 | 85.92 | 85.73 | 85.73 | 85.04 | -0.10% | 3,546 |
| Jun 5, 2026 | 85.95 | 85.95 | 85.81 | 85.81 | 85.12 | -0.48% | 5,006 |
| Jun 4, 2026 | 86.24 | 86.27 | 86.21 | 86.23 | 85.53 | 0.16% | 1,322 |