iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
87.41
-0.09 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.49 | 87.49 | 87.41 | 87.41 | 87.41 | -0.10% | 545 |
| Dec 4, 2025 | 87.49 | 87.58 | 87.45 | 87.50 | 87.50 | -0.16% | 1,220 |
| Dec 3, 2025 | 87.50 | 87.64 | 87.50 | 87.64 | 87.64 | 0.19% | 527 |
| Dec 2, 2025 | 87.46 | 87.53 | 87.46 | 87.48 | 87.48 | 0.12% | 643 |
| Dec 1, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | -0.75% | 104 |
| Nov 28, 2025 | 88.40 | 88.40 | 88.03 | 88.03 | 87.69 | -0.17% | 6,021 |
| Nov 26, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 87.83 | 0.30% | 330 |
| Nov 25, 2025 | 87.84 | 87.92 | 87.84 | 87.91 | 87.57 | 0.17% | 1,231 |
| Nov 24, 2025 | 87.63 | 87.76 | 87.63 | 87.76 | 87.42 | 0.33% | 753 |
| Nov 21, 2025 | 87.27 | 87.49 | 87.27 | 87.47 | 87.13 | 0.23% | 4,398 |
| Nov 20, 2025 | 87.60 | 87.60 | 87.27 | 87.27 | 86.93 | 0.12% | 2,666 |
| Nov 19, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 86.83 | -0.06% | 294 |
| Nov 18, 2025 | 87.28 | 87.32 | 87.22 | 87.22 | 86.88 | 0.10% | 878 |
| Nov 17, 2025 | 87.25 | 87.25 | 87.13 | 87.13 | 86.79 | 0.01% | 565 |
| Nov 14, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 86.78 | -0.21% | 216 |
| Nov 13, 2025 | 87.33 | 87.35 | 87.31 | 87.31 | 86.97 | -0.32% | 812 |
| Nov 12, 2025 | 87.55 | 87.59 | 87.52 | 87.59 | 87.25 | -0.14% | 704 |
| Nov 11, 2025 | 87.57 | 87.71 | 87.52 | 87.71 | 87.37 | 0.34% | 695 |
| Nov 10, 2025 | 87.45 | 87.45 | 87.41 | 87.41 | 87.07 | 0.07% | 347 |
| Nov 7, 2025 | 87.25 | 87.64 | 87.25 | 87.35 | 87.01 | -0.17% | 2,336 |
| Nov 6, 2025 | 87.36 | 87.50 | 87.36 | 87.50 | 87.16 | 0.32% | 710 |
| Nov 5, 2025 | 87.36 | 87.36 | 87.22 | 87.22 | 86.88 | -0.17% | 1,632 |
| Nov 4, 2025 | 87.33 | 87.37 | 87.28 | 87.37 | 87.03 | 0.14% | 1,733 |
| Nov 3, 2025 | 87.22 | 87.25 | 87.22 | 87.25 | 86.91 | -0.51% | 411 |
| Oct 31, 2025 | 88.00 | 88.00 | 87.70 | 87.70 | 87.04 | -0.39% | 3,827 |
| Oct 30, 2025 | 88.06 | 88.14 | 88.05 | 88.05 | 87.39 | -0.35% | 482 |
| Oct 29, 2025 | 88.68 | 88.69 | 88.35 | 88.35 | 87.69 | -0.44% | 841 |
| Oct 28, 2025 | 88.78 | 88.78 | 88.66 | 88.74 | 88.08 | -0.04% | 5,668 |
| Oct 27, 2025 | 88.70 | 88.86 | 88.56 | 88.78 | 88.11 | 0.12% | 46,786 |
| Oct 24, 2025 | 88.59 | 88.67 | 88.59 | 88.67 | 88.01 | 0.17% | 154 |
| Oct 23, 2025 | 88.50 | 88.58 | 88.50 | 88.52 | 87.86 | -0.09% | 375 |
| Oct 22, 2025 | 88.47 | 88.60 | 88.47 | 88.60 | 87.93 | 0.06% | 238 |
| Oct 21, 2025 | 88.62 | 88.73 | 88.55 | 88.55 | 87.89 | 0.04% | 1,045 |
| Oct 20, 2025 | 88.44 | 88.52 | 88.42 | 88.52 | 87.85 | 0.18% | 3,389 |
| Oct 17, 2025 | 88.31 | 88.40 | 88.31 | 88.36 | 87.69 | -0.12% | 1,111 |
| Oct 16, 2025 | 88.21 | 88.46 | 88.21 | 88.46 | 87.80 | 0.26% | 137 |
| Oct 15, 2025 | 88.48 | 88.48 | 88.23 | 88.23 | 87.57 | 0.05% | 3,162 |
| Oct 14, 2025 | 88.03 | 88.20 | 88.03 | 88.19 | 87.53 | 0.24% | 483 |
| Oct 13, 2025 | 87.83 | 87.98 | 87.83 | 87.98 | 87.32 | 0.17% | 1,224 |
| Oct 10, 2025 | 87.84 | 87.84 | 87.83 | 87.83 | 87.17 | 0.17% | 691 |
| Oct 9, 2025 | 87.67 | 87.68 | 87.65 | 87.68 | 87.02 | -0.17% | 1,251 |
| Oct 8, 2025 | 87.89 | 87.89 | 87.80 | 87.83 | 87.17 | 0.03% | 1,515 |
| Oct 7, 2025 | 87.92 | 88.05 | 87.78 | 87.80 | 87.14 | 0.03% | 14,606 |
| Oct 6, 2025 | 87.67 | 87.98 | 87.67 | 87.77 | 87.11 | -0.17% | 12,488 |
| Oct 3, 2025 | 87.90 | 87.92 | 87.90 | 87.92 | 87.26 | -0.09% | 2,592 |
| Oct 2, 2025 | 87.89 | 88.00 | 87.89 | 88.00 | 87.34 | 0.17% | 3,281 |
| Oct 1, 2025 | 87.86 | 87.86 | 87.77 | 87.85 | 87.19 | -0.13% | 1,542 |
| Sep 30, 2025 | 87.97 | 87.97 | 87.94 | 87.96 | 86.96 | -0.07% | 575 |
| Sep 29, 2025 | 87.99 | 88.02 | 87.99 | 88.02 | 87.02 | 0.33% | 244 |
| Sep 26, 2025 | 87.81 | 87.81 | 87.73 | 87.73 | 86.74 | 0.11% | 547 |