Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
110.16
-0.37 (-0.33%)
Mar 6, 2026, 4:00 PM EST - Market closed

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026109.96110.52109.77110.16110.16-0.33%57,506,628
Mar 5, 2026110.42110.60110.29110.53110.53-0.40%47,318,152
Mar 4, 2026110.93111.17110.83110.97110.970.09%48,041,765
Mar 3, 2026110.17111.13110.17110.87110.87-0.05%78,775,098
Mar 2, 2026110.84110.98110.68110.92110.92-0.68%54,854,630
Feb 27, 2026111.70111.93111.66111.68111.30-0.04%48,343,686
Feb 26, 2026111.64111.74111.54111.72111.340.06%33,031,889
Feb 25, 2026111.60111.77111.57111.65111.27-0.03%33,682,276
Feb 24, 2026111.63111.74111.47111.68111.30-0.03%37,797,105
Feb 23, 2026111.62111.83111.58111.71111.330.11%33,323,619
Feb 20, 2026111.62111.69111.40111.59111.21-0.08%44,837,430
Feb 19, 2026111.41111.68111.40111.68111.300.08%30,394,457
Feb 18, 2026111.57111.73111.51111.59111.21-0.10%40,087,023
Feb 17, 2026111.57111.74111.49111.70111.320.10%33,132,619
Feb 13, 2026111.55111.60111.42111.59111.210.33%33,609,892
Feb 12, 2026110.99111.29110.97111.22110.840.47%39,724,173
Feb 11, 2026110.63110.91110.60110.70110.32-0.11%29,955,341
Feb 10, 2026110.90111.04110.77110.82110.440.24%34,509,805
Feb 9, 2026110.37110.61110.29110.56110.18-27,356,885
Feb 6, 2026110.47110.60110.31110.56110.180.05%29,022,331
Feb 5, 2026110.19110.54110.12110.50110.120.48%23,929,703
Feb 4, 2026109.97110.05109.83109.97109.59-0.13%31,344,403
Feb 3, 2026110.04110.14109.90110.11109.730.05%32,761,707
Feb 2, 2026110.15110.32110.03110.06109.68-0.46%35,480,376
Jan 30, 2026110.60110.74110.52110.57109.78-0.10%39,631,499
Jan 29, 2026110.43110.71110.32110.68109.890.03%45,815,467
Jan 28, 2026110.71110.74110.46110.65109.86-0.14%31,045,901
Jan 27, 2026110.84111.00110.74110.81110.02-0.11%27,166,194
Jan 26, 2026111.05111.12110.89110.93110.140.08%23,629,809
Jan 23, 2026110.76110.86110.51110.84110.050.06%30,615,345
Jan 22, 2026110.58110.87110.48110.77109.980.19%36,343,015
Jan 21, 2026110.13110.66110.03110.56109.770.60%38,616,550
Jan 20, 2026109.85110.15109.81109.90109.12-0.61%43,500,398
Jan 16, 2026110.82110.87110.55110.57109.78-0.29%38,762,069
Jan 15, 2026111.18111.20110.84110.89110.10-0.13%34,534,790
Jan 14, 2026110.80111.04110.77111.03110.240.25%27,251,958
Jan 13, 2026110.71110.79110.53110.75109.960.22%31,139,245
Jan 12, 2026110.37110.65110.32110.51109.72-0.12%28,990,065
Jan 9, 2026110.32110.68110.22110.64109.850.36%29,660,295
Jan 8, 2026110.20110.39110.19110.24109.46-0.28%26,395,662
Jan 7, 2026110.75110.80110.53110.55109.760.07%28,107,442
Jan 6, 2026110.31110.48110.13110.47109.69-31,037,322
Jan 5, 2026110.30110.51110.17110.47109.690.28%27,771,020
Jan 2, 2026110.32110.40110.04110.16109.38-0.03%25,676,222
Dec 31, 2025110.53110.63110.19110.19109.41-0.42%19,124,711
Dec 30, 2025110.57110.76110.48110.66109.87-0.12%21,486,365
Dec 29, 2025110.69110.79110.59110.79110.000.14%18,943,860
Dec 26, 2025110.75110.80110.47110.64109.85-0.01%10,589,292
Dec 24, 2025110.43110.65110.34110.65109.860.39%6,400,631
Dec 23, 2025109.91110.27109.85110.22109.440.10%16,137,321
Dec 22, 2025110.18110.21110.01110.11109.33-0.02%17,335,283
Dec 19, 2025110.28110.34110.10110.13109.35-0.65%28,594,887
Dec 18, 2025110.85110.94110.64110.85109.630.38%31,844,286
Dec 17, 2025110.43110.58110.35110.43109.21-0.11%22,248,040
Dec 16, 2025110.18110.59110.12110.55109.330.23%31,692,622
Dec 15, 2025110.53110.61110.22110.30109.090.12%22,151,514
Dec 12, 2025110.30110.41110.10110.17108.96-0.60%39,040,128
Dec 11, 2025111.19111.31110.79110.84109.62-0.14%41,927,196
Dec 10, 2025110.46111.06110.43111.00109.780.46%34,019,498
Dec 9, 2025110.86110.88110.40110.49109.27-0.13%29,239,889
Dec 8, 2025110.88110.89110.41110.63109.41-0.21%28,815,224
Dec 5, 2025111.02111.03110.70110.86109.64-0.10%25,470,026
Dec 4, 2025111.04111.06110.86110.97109.75-0.18%29,846,546
Dec 3, 2025111.00111.27110.95111.17109.950.23%20,998,021
Dec 2, 2025110.84111.05110.75110.92109.700.06%34,955,064
Dec 1, 2025110.77110.89110.66110.85109.63-0.90%24,610,135
Nov 28, 2025111.98112.02111.68111.86110.22-0.17%25,471,156
Nov 26, 2025111.67112.06111.54112.05110.410.34%24,585,384
Nov 25, 2025111.43111.90111.40111.67110.030.28%47,560,984
Nov 24, 2025111.18111.36111.09111.36109.730.40%28,437,903
Nov 21, 2025110.90110.96110.61110.92109.290.35%41,000,506
Nov 20, 2025110.67110.81110.43110.53108.910.14%49,362,254
Nov 19, 2025110.60110.67110.32110.38108.760.01%29,144,994
Nov 18, 2025110.51110.58110.26110.37108.750.05%30,566,074
Nov 17, 2025110.31110.58110.25110.32108.700.06%34,343,349
Nov 14, 2025110.64110.73110.24110.25108.63-0.27%31,437,629
Nov 13, 2025110.79110.91110.55110.55108.93-0.50%34,125,889
Nov 12, 2025111.14111.19111.00111.10109.47-0.10%39,067,935
Nov 11, 2025111.05111.29110.98111.21109.580.40%11,282,570
Nov 10, 2025110.77110.90110.71110.77109.150.05%45,229,107
Nov 7, 2025110.65110.84110.59110.71109.09-0.20%42,671,621
Nov 6, 2025110.80110.93110.73110.93109.300.53%37,815,113
Nov 5, 2025110.65110.72110.33110.35108.73-0.30%43,258,251
Nov 4, 2025110.46110.96110.45110.68109.060.14%62,636,734
Nov 3, 2025110.59110.62110.40110.53108.91-0.63%53,372,130
Oct 31, 2025111.78111.78111.19111.23109.20-0.40%57,255,523
Oct 30, 2025111.62112.01111.52111.68109.64-0.53%46,045,251
Oct 29, 2025112.86112.89112.19112.28110.23-0.57%36,236,250
Oct 28, 2025112.85112.93112.70112.92110.860.01%34,236,305
Oct 27, 2025112.71112.93112.55112.91110.850.17%23,513,396
Oct 24, 2025112.78112.79112.55112.72110.660.17%29,474,580
Oct 23, 2025112.52112.69112.46112.53110.48-0.12%27,558,499
Oct 22, 2025112.55112.68112.41112.67110.620.10%41,003,685
Oct 21, 2025112.82112.89112.55112.56110.510.02%27,353,849
Oct 20, 2025112.46112.56112.42112.54110.490.30%26,361,144
Oct 17, 2025112.29112.32112.11112.20110.15-0.20%35,433,551
Oct 16, 2025112.05112.44111.98112.42110.370.29%39,858,439
Oct 15, 2025112.26112.50111.91112.10110.06-45,017,330
Oct 14, 2025111.52112.13111.48112.10110.060.33%43,975,276
Oct 13, 2025111.40111.80111.33111.73109.690.34%11,236,009