iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
84.94
+0.18 (0.22%)
At close: Jul 27, 2026, 4:00 PM EDT
84.94
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT
LQDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 84.94 | 84.94 | 84.91 | 84.93 | - | 0.21% | 240 |
| Jul 24, 2026 | 84.84 | 84.92 | 84.75 | 84.76 | 84.75 | -0.01% | 2,597 |
| Jul 23, 2026 | 84.68 | 84.76 | 84.68 | 84.76 | 84.76 | -0.30% | 2,484 |
| Jul 22, 2026 | 85.07 | 85.07 | 85.00 | 85.01 | 85.01 | -0.12% | 841 |
| Jul 21, 2026 | 85.11 | 85.16 | 85.10 | 85.11 | 85.11 | -0.19% | 8,827 |
| Jul 20, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.32% | 110 |
| Jul 17, 2026 | 85.61 | 85.61 | 85.54 | 85.55 | 85.55 | 0.02% | 1,196 |
| Jul 16, 2026 | 85.48 | 85.53 | 85.48 | 85.53 | 85.53 | -0.04% | 3,163 |
| Jul 15, 2026 | 85.50 | 85.58 | 85.45 | 85.56 | 85.56 | 0.29% | 2,283 |
| Jul 14, 2026 | 85.30 | 85.35 | 85.30 | 85.32 | 85.31 | 0.21% | 1,464 |
| Jul 13, 2026 | 85.33 | 85.33 | 85.14 | 85.14 | 85.14 | -0.36% | 4,863 |
| Jul 10, 2026 | 85.50 | 85.50 | 85.42 | 85.44 | 85.44 | -0.18% | 3,551 |
| Jul 9, 2026 | 85.61 | 85.70 | 85.59 | 85.60 | 85.60 | 0.09% | 2,195 |
| Jul 8, 2026 | 85.52 | 85.52 | 85.50 | 85.52 | 85.52 | -0.08% | 3,341 |
| Jul 7, 2026 | 85.99 | 85.99 | 85.59 | 85.59 | 85.59 | -0.65% | 3,212 |
| Jul 6, 2026 | 85.95 | 86.15 | 85.95 | 86.15 | 86.15 | 0.11% | 3,431 |
| Jul 2, 2026 | 86.09 | 86.15 | 86.06 | 86.06 | 86.06 | 0.05% | 2,938 |
| Jul 1, 2026 | 86.04 | 86.04 | 85.99 | 86.01 | 86.01 | -0.14% | 2,007 |
| Jun 30, 2026 | 86.46 | 86.46 | 86.46 | 86.46 | 86.13 | -0.38% | 140 |
| Jun 29, 2026 | 86.82 | 86.82 | 86.73 | 86.79 | 86.45 | 0.15% | 1,703 |
| Jun 26, 2026 | 86.64 | 86.69 | 86.64 | 86.66 | 86.32 | -0.01% | 1,850 |
| Jun 25, 2026 | 86.74 | 86.75 | 86.62 | 86.67 | 86.33 | 0.07% | 1,939 |
| Jun 24, 2026 | 86.61 | 86.68 | 86.58 | 86.61 | 86.27 | 0.34% | 3,387 |
| Jun 23, 2026 | 86.28 | 86.35 | 86.28 | 86.32 | 85.98 | 0.13% | 940 |
| Jun 22, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 85.87 | -0.23% | 708 |
| Jun 18, 2026 | 86.60 | 86.60 | 86.40 | 86.41 | 86.07 | 0.23% | 2,880 |
| Jun 17, 2026 | 86.53 | 86.53 | 86.19 | 86.21 | 85.87 | -0.39% | 53,819 |
| Jun 16, 2026 | 86.46 | 86.55 | 86.46 | 86.54 | 86.20 | 0.14% | 11,218 |
| Jun 15, 2026 | 86.57 | 86.74 | 86.42 | 86.42 | 86.08 | 0.11% | 25,087 |
| Jun 12, 2026 | 86.25 | 86.39 | 86.19 | 86.33 | 85.99 | -0.09% | 2,736 |
| Jun 11, 2026 | 85.98 | 86.43 | 85.97 | 86.40 | 86.07 | 0.66% | 1,929 |
| Jun 10, 2026 | 85.99 | 86.02 | 85.83 | 85.83 | 85.50 | -0.22% | 2,796 |
| Jun 9, 2026 | 85.85 | 86.16 | 85.76 | 86.02 | 85.69 | 0.34% | 25,781 |
| Jun 8, 2026 | 85.91 | 85.92 | 85.73 | 85.73 | 85.39 | -0.10% | 3,546 |
| Jun 5, 2026 | 85.95 | 85.95 | 85.81 | 85.81 | 85.48 | -0.48% | 5,006 |
| Jun 4, 2026 | 86.24 | 86.27 | 86.21 | 86.23 | 85.89 | 0.16% | 1,322 |
| Jun 3, 2026 | 86.08 | 86.10 | 86.06 | 86.09 | 85.75 | -0.18% | 3,824 |
| Jun 2, 2026 | 86.30 | 86.35 | 86.24 | 86.25 | 85.91 | 0.01% | 2,309 |
| Jun 1, 2026 | 86.03 | 86.24 | 86.03 | 86.24 | 85.90 | -0.06% | 20,737 |
| May 29, 2026 | 86.66 | 86.70 | 86.63 | 86.63 | 85.96 | 0.10% | 1,733 |
| May 28, 2026 | 86.39 | 86.62 | 86.39 | 86.55 | 85.87 | 0.23% | 5,380 |
| May 27, 2026 | 86.38 | 86.38 | 86.34 | 86.35 | 85.68 | 0.10% | 383 |
| May 26, 2026 | 86.36 | 86.38 | 86.26 | 86.26 | 85.59 | 0.37% | 2,262 |
| May 22, 2026 | 86.07 | 86.07 | 85.86 | 85.95 | 85.28 | 0.04% | 5,204 |
| May 21, 2026 | 85.61 | 85.91 | 85.59 | 85.91 | 85.24 | 0.11% | 3,500 |
| May 20, 2026 | 85.71 | 85.88 | 85.71 | 85.82 | 85.15 | 0.62% | 489 |
| May 19, 2026 | 85.17 | 85.29 | 85.17 | 85.29 | 84.62 | -0.33% | 549 |
| May 18, 2026 | 85.83 | 85.83 | 85.54 | 85.57 | 84.90 | -0.16% | 1,851 |
| May 15, 2026 | 85.67 | 85.71 | 85.67 | 85.71 | 85.04 | -0.48% | 990 |
| May 14, 2026 | 86.36 | 86.36 | 86.12 | 86.12 | 85.45 | -0.06% | 1,636 |