Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
109.78
-0.10 (-0.10%)
Aug 15, 2025, 11:59 AM - Market open

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025109.84109.84109.84109.90-0.02%58,943
Aug 14, 2025110.00110.06109.75109.88109.88-0.34%18,817,748
Aug 13, 2025110.06110.32110.05110.26110.260.53%27,701,429
Aug 12, 2025109.39109.70109.27109.68109.680.09%26,513,707
Aug 11, 2025109.57109.72109.45109.58109.580.16%24,444,317
Aug 8, 2025109.64109.64109.39109.41109.41-0.32%16,946,307
Aug 7, 2025109.91110.08109.69109.76109.76-0.10%29,018,104
Aug 6, 2025109.65109.92109.23109.87109.87-0.03%31,825,414
Aug 5, 2025109.63109.93109.61109.90109.900.07%25,922,894
Aug 4, 2025109.78109.89109.58109.82109.820.17%31,779,657
Aug 1, 2025109.32109.70109.12109.63109.630.48%46,073,844
Jul 31, 2025109.41109.50109.09109.11108.670.03%31,745,016
Jul 30, 2025109.09109.45108.98109.08108.64-0.37%23,313,275
Jul 29, 2025108.95109.50108.93109.49109.050.66%26,131,258
Jul 28, 2025108.86108.94108.73108.77108.33-0.20%21,887,904
Jul 25, 2025108.69109.04108.60108.99108.550.32%26,008,690
Jul 24, 2025108.44108.86108.42108.64108.20-0.15%23,064,801
Jul 23, 2025108.76108.88108.65108.80108.36-0.16%20,810,418
Jul 22, 2025108.76109.03108.72108.97108.530.24%19,568,714
Jul 21, 2025108.86108.99108.68108.71108.270.39%17,147,056
Jul 18, 2025108.39108.43108.16108.29107.850.19%17,446,165
Jul 17, 2025108.04108.21107.95108.09107.650.24%19,396,900
Jul 16, 2025107.91108.10107.34107.83107.400.16%41,794,064
Jul 15, 2025108.28108.28107.62107.66107.23-0.36%31,329,432
Jul 14, 2025108.02108.19107.86108.05107.61-0.03%18,216,459
Jul 11, 2025108.26108.29108.00108.08107.64-0.61%23,776,027
Jul 10, 2025108.68108.84108.47108.74108.300.02%29,758,961
Jul 9, 2025108.35108.74108.25108.72108.280.57%33,183,211
Jul 8, 2025108.16108.19108.01108.10107.66-0.29%29,375,104
Jul 7, 2025108.86108.86108.29108.41107.97-0.60%18,303,340
Jul 3, 2025109.15109.28108.98109.06108.62-0.24%17,340,488
Jul 2, 2025108.98109.32108.90109.32108.88-0.02%24,284,510
Jul 1, 2025109.26109.41109.03109.34108.90-0.25%28,691,295
Jun 30, 2025109.37109.72109.24109.61108.770.55%40,575,029
Jun 27, 2025109.00109.40108.88109.01108.17-0.16%24,704,784
Jun 26, 2025108.91109.20108.69109.19108.350.37%31,026,053
Jun 25, 2025108.71108.85108.53108.79107.95-0.12%30,675,214
Jun 24, 2025108.28109.02108.27108.92108.080.47%38,185,303
Jun 23, 2025108.39108.70108.31108.41107.580.25%34,072,446
Jun 20, 2025107.86108.31107.72108.14107.310.08%20,437,544
Jun 18, 2025108.22108.42107.85108.05107.220.07%29,762,358
Jun 17, 2025107.88108.04107.65107.97107.140.34%27,241,594
Jun 16, 2025107.80108.12107.58107.60106.77-0.18%21,285,982
Jun 13, 2025108.12108.19107.50107.79106.96-0.60%34,794,500
Jun 12, 2025108.23108.44108.08108.44107.610.56%26,497,297
Jun 11, 2025107.68107.97107.56107.84107.010.32%20,584,733
Jun 10, 2025107.65107.69107.26107.50106.670.24%20,359,002
Jun 9, 2025106.99107.38106.94107.24106.420.30%18,850,014
Jun 6, 2025107.22107.35106.91106.92106.10-0.60%31,093,073
Jun 5, 2025107.94107.99107.51107.57106.74-0.31%29,760,773