iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
87.99
+0.26 (0.29%)
Sep 29, 2025, 4:00 PM EDT - Market closed
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.81 | 87.81 | 87.73 | 87.73 | 87.73 | 0.11% | 547 |
| Sep 25, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | -0.16% | 181 |
| Sep 24, 2025 | 87.87 | 87.87 | 87.78 | 87.78 | 87.78 | -0.29% | 248 |
| Sep 23, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.07% | 49 |
| Sep 22, 2025 | 88.02 | 88.07 | 87.95 | 87.98 | 87.98 | -0.14% | 643 |
| Sep 19, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.03% | 480 |
| Sep 18, 2025 | 88.00 | 88.13 | 88.00 | 88.13 | 88.13 | -0.10% | 267 |
| Sep 17, 2025 | 88.32 | 88.41 | 88.21 | 88.21 | 88.21 | -0.21% | 1,613 |
| Sep 16, 2025 | 88.44 | 88.47 | 88.37 | 88.40 | 88.40 | 0.02% | 1,507 |
| Sep 15, 2025 | 88.37 | 88.44 | 88.37 | 88.38 | 88.38 | 0.23% | 2,085 |
| Sep 12, 2025 | 88.07 | 88.19 | 88.07 | 88.19 | 88.19 | -0.08% | 1,947 |
| Sep 11, 2025 | 88.32 | 88.32 | 88.26 | 88.26 | 88.26 | 0.32% | 932 |
| Sep 10, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 0.23% | 66 |
| Sep 9, 2025 | 87.65 | 87.77 | 87.64 | 87.77 | 87.77 | -0.09% | 1,365 |
| Sep 8, 2025 | 87.87 | 87.95 | 87.82 | 87.85 | 87.85 | 0.24% | 3,264 |
| Sep 5, 2025 | 87.78 | 87.78 | 87.64 | 87.64 | 87.64 | 0.48% | 785 |
| Sep 4, 2025 | 86.96 | 87.22 | 86.96 | 87.22 | 87.22 | 0.50% | 1,424 |
| Sep 3, 2025 | 86.83 | 86.84 | 86.75 | 86.79 | 86.79 | 0.19% | 3,563 |
| Sep 2, 2025 | 86.40 | 86.62 | 86.40 | 86.62 | 86.62 | -0.36% | 550 |
| Aug 29, 2025 | 86.95 | 86.95 | 86.93 | 86.93 | 86.59 | -0.24% | 614 |
| Aug 28, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 86.80 | 0.06% | 159 |
| Aug 27, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 86.75 | 0.05% | 126 |
| Aug 26, 2025 | 86.99 | 87.05 | 86.88 | 87.05 | 86.71 | 0.12% | 949 |
| Aug 25, 2025 | 86.95 | 87.04 | 86.95 | 86.95 | 86.61 | -0.21% | 5,989 |
| Aug 22, 2025 | 87.10 | 87.15 | 87.10 | 87.14 | 86.80 | 0.59% | 8,082 |
| Aug 21, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.29 | -0.29% | 211 |
| Aug 20, 2025 | 86.86 | 87.01 | 86.86 | 86.89 | 86.55 | 0.05% | 1,263 |
| Aug 19, 2025 | 86.79 | 86.85 | 86.79 | 86.84 | 86.50 | 0.13% | 285 |
| Aug 18, 2025 | 86.74 | 86.94 | 86.70 | 86.73 | 86.39 | -0.12% | 827 |
| Aug 15, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.50 | -0.07% | 115 |
| Aug 14, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.56 | -0.24% | 24 |
| Aug 13, 2025 | 87.11 | 87.18 | 87.11 | 87.11 | 86.77 | 0.38% | 1,118 |
| Aug 12, 2025 | 86.75 | 86.78 | 86.75 | 86.78 | 86.44 | 0.11% | 1,488 |
| Aug 11, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.34 | 0.08% | 125 |
| Aug 8, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.27 | -0.27% | 287 |
| Aug 7, 2025 | 86.94 | 86.94 | 86.77 | 86.84 | 86.50 | 0.01% | 1,109 |
| Aug 6, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.50 | -0.02% | 255 |
| Aug 5, 2025 | 86.75 | 86.91 | 86.75 | 86.86 | 86.52 | 0.06% | 476 |
| Aug 4, 2025 | 86.79 | 86.81 | 86.77 | 86.81 | 86.47 | 0.09% | 427 |
| Aug 1, 2025 | 86.68 | 86.73 | 86.68 | 86.73 | 86.39 | 0.35% | 249 |
| Jul 31, 2025 | 86.71 | 86.71 | 86.43 | 86.43 | 85.76 | - | 942 |
| Jul 30, 2025 | 86.40 | 86.43 | 86.39 | 86.43 | 85.76 | -0.24% | 261 |
| Jul 29, 2025 | 86.62 | 86.64 | 86.58 | 86.64 | 85.96 | 0.49% | 520 |
| Jul 28, 2025 | 86.33 | 86.33 | 86.22 | 86.22 | 85.54 | -0.18% | 383 |
| Jul 25, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 85.70 | 0.23% | 85 |
| Jul 24, 2025 | 86.06 | 86.17 | 86.06 | 86.17 | 85.50 | -0.09% | 320 |
| Jul 23, 2025 | 86.39 | 86.39 | 86.25 | 86.25 | 85.58 | -0.12% | 1,921 |
| Jul 22, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 85.68 | 0.17% | 207 |
| Jul 21, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 85.54 | 0.33% | 186 |
| Jul 18, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.26 | 0.07% | 65 |