iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
86.42
-0.04 (-0.05%)
Jun 27, 2025, 4:00 PM - Market closed
LQDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 86.44 | 86.44 | 86.41 | 86.42 | 86.42 | -0.05% | 478 |
| Jun 26, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 0.32% | 168 |
| Jun 25, 2025 | 86.21 | 86.21 | 86.13 | 86.19 | 86.19 | -0.14% | 540 |
| Jun 24, 2025 | 86.38 | 86.38 | 86.31 | 86.31 | 86.31 | 0.37% | 928 |
| Jun 23, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.19% | 105 |
| Jun 20, 2025 | 85.88 | 85.88 | 85.83 | 85.83 | 85.83 | 0.07% | 294 |
| Jun 18, 2025 | 85.83 | 85.83 | 85.77 | 85.77 | 85.77 | 0.06% | 207 |
| Jun 17, 2025 | 85.68 | 85.72 | 85.60 | 85.72 | 85.72 | 0.26% | 632 |
| Jun 16, 2025 | 85.68 | 85.76 | 85.42 | 85.50 | 85.50 | -0.08% | 6,112 |
| Jun 13, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -0.50% | 147 |
| Jun 12, 2025 | 85.97 | 86.02 | 85.94 | 85.99 | 85.99 | 0.44% | 741 |
| Jun 11, 2025 | 85.55 | 85.63 | 85.51 | 85.62 | 85.62 | 0.27% | 3,061 |
| Jun 10, 2025 | 85.34 | 85.44 | 85.34 | 85.39 | 85.39 | 0.18% | 1,976 |
| Jun 9, 2025 | 85.12 | 85.23 | 85.12 | 85.23 | 85.23 | 0.23% | 224 |
| Jun 6, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | -0.41% | 180 |
| Jun 5, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.22% | 79 |
| Jun 4, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.54% | 248 |
| Jun 3, 2025 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | 0.14% | 95 |
| Jun 2, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.57% | 68 |
| May 30, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.16 | 0.14% | 178 |
| May 29, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.04 | 0.39% | 9 |
| May 28, 2025 | 85.01 | 85.09 | 85.01 | 85.03 | 84.70 | -0.23% | 615 |
| May 27, 2025 | 85.01 | 85.22 | 85.01 | 85.22 | 84.90 | 0.74% | 1,014 |
| May 23, 2025 | 84.60 | 84.64 | 84.59 | 84.59 | 84.27 | -0.01% | 345 |
| May 22, 2025 | 84.22 | 84.60 | 84.22 | 84.60 | 84.28 | 0.35% | 451 |
| May 21, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 83.99 | -0.76% | 355 |
| May 20, 2025 | 84.87 | 84.96 | 84.87 | 84.96 | 84.64 | -0.20% | 238 |
| May 19, 2025 | 84.70 | 85.13 | 84.70 | 85.13 | 84.81 | 0.07% | 186 |
| May 16, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 84.75 | 0.18% | 71 |
| May 15, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.60 | 0.54% | 51 |
| May 14, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.14 | -0.36% | 97 |
| May 13, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.45 | 0.10% | 205 |
| May 12, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.37 | - | 56 |
| May 9, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.37 | -0.05% | 292 |
| May 8, 2025 | 84.93 | 84.93 | 84.73 | 84.73 | 84.41 | -0.33% | 895 |
| May 7, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 84.69 | 0.27% | 100 |
| May 6, 2025 | 84.76 | 84.78 | 84.76 | 84.78 | 84.46 | 0.13% | 892 |
| May 5, 2025 | 84.62 | 84.67 | 84.62 | 84.67 | 84.35 | -0.16% | 971 |
| May 2, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.48 | -0.16% | 68 |
| May 1, 2025 | 84.95 | 84.95 | 84.94 | 84.94 | 84.62 | -0.66% | 346 |
| Apr 30, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.86 | -0.25% | 190 |
| Apr 29, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.07 | 0.22% | 78 |
| Apr 28, 2025 | 85.52 | 85.53 | 85.52 | 85.53 | 84.88 | 0.09% | 353 |
| Apr 25, 2025 | 85.30 | 85.46 | 85.24 | 85.45 | 84.81 | 0.39% | 1,778 |
| Apr 24, 2025 | 85.15 | 85.15 | 85.12 | 85.12 | 84.48 | 0.74% | 613 |
| Apr 23, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 83.86 | 0.25% | 47 |
| Apr 22, 2025 | 84.31 | 84.31 | 84.27 | 84.28 | 83.65 | 0.25% | 834 |
| Apr 21, 2025 | 84.40 | 84.40 | 84.07 | 84.07 | 83.44 | -0.69% | 142 |
| Apr 17, 2025 | 84.58 | 84.70 | 84.58 | 84.66 | 84.03 | 0.07% | 1,733 |
| Apr 16, 2025 | 84.41 | 84.68 | 84.41 | 84.60 | 83.97 | 0.21% | 888 |