Skip to main content
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEARCA: LQD · Real-Time Price · USD
109.34
+0.05 (0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
109.43
+0.09 (0.09%)
After-hours: Apr 28, 2026, 6:50 PM EDT

LQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026109.07109.34108.95109.34109.340.05%25,603,460
Apr 27, 2026109.52109.59109.20109.29109.29-0.28%21,833,249
Apr 24, 2026109.50109.73109.32109.60109.600.07%23,206,573
Apr 23, 2026109.80109.95109.26109.52109.52-0.27%25,544,622
Apr 22, 2026109.96110.11109.78109.82109.820.19%17,667,254
Apr 21, 2026109.94110.03109.58109.61109.61-0.38%26,006,949
Apr 20, 2026110.04110.12109.80110.03110.03-0.01%20,181,454
Apr 17, 2026110.13110.29109.97110.04110.040.56%44,767,744
Apr 16, 2026110.01110.02109.41109.43109.43-0.46%25,832,695
Apr 15, 2026109.85109.96109.76109.94109.94-0.04%30,073,452
Apr 14, 2026109.72110.08109.67109.98109.980.33%29,427,425
Apr 13, 2026109.14109.68109.11109.62109.620.38%16,538,085
Apr 10, 2026109.47109.55109.15109.20109.20-0.26%22,856,968
Apr 9, 2026109.31109.79109.16109.49109.49-39,228,514
Apr 8, 2026109.98110.00109.29109.49109.490.39%63,692,822
Apr 7, 2026108.86109.15108.27109.07109.070.11%41,402,926
Apr 6, 2026108.87109.26108.87108.95108.95-0.16%29,073,522
Apr 2, 2026108.41109.25108.37109.12109.120.42%27,148,555
Apr 1, 2026108.49108.95108.49108.66108.66-0.30%37,445,323
Mar 31, 2026108.72109.20108.60108.99108.540.63%57,883,820
Mar 30, 2026108.44108.59108.20108.31107.870.64%42,676,995
Mar 27, 2026107.47107.87107.36107.62107.18-0.24%42,578,566
Mar 26, 2026108.28108.58107.84107.88107.44-0.78%42,072,736
Mar 25, 2026109.00109.05108.69108.73108.280.36%48,616,286
Mar 24, 2026108.07108.63107.95108.34107.90-0.20%46,515,346
Mar 23, 2026108.20108.91108.05108.56108.120.66%54,512,829
Mar 20, 2026108.69108.80107.75107.85107.41-1.23%66,609,213
Mar 19, 2026108.31109.35108.31109.19108.740.44%60,271,159
Mar 18, 2026109.13109.32108.71108.71108.26-0.54%60,359,968
Mar 17, 2026109.01109.33108.99109.30108.850.56%53,953,870
Mar 16, 2026108.90109.03108.56108.69108.240.48%65,429,982
Mar 13, 2026108.79108.99108.02108.17107.73-0.37%54,605,097
Mar 12, 2026108.96108.98108.35108.57108.13-0.54%72,750,354
Mar 11, 2026109.64109.76109.01109.16108.71-0.82%66,524,079
Mar 10, 2026110.40110.70110.05110.06109.61-0.69%71,501,237
Mar 9, 2026109.84110.87109.84110.82110.370.60%44,312,125
Mar 6, 2026109.96110.52109.77110.16109.71-0.33%58,242,933
Mar 5, 2026110.42110.60110.29110.53110.08-0.40%47,318,951
Mar 4, 2026110.93111.17110.83110.97110.520.09%49,023,327
Mar 3, 2026110.17111.13110.17110.87110.42-0.05%78,775,098
Mar 2, 2026110.84110.98110.68110.92110.47-0.68%54,854,630
Feb 27, 2026111.70111.93111.66111.68110.84-0.04%48,343,686
Feb 26, 2026111.64111.74111.54111.72110.880.06%33,031,889
Feb 25, 2026111.60111.77111.57111.65110.81-0.03%33,682,276
Feb 24, 2026111.63111.74111.47111.68110.84-0.03%37,797,105
Feb 23, 2026111.62111.83111.58111.71110.870.11%33,323,619
Feb 20, 2026111.62111.69111.40111.59110.75-0.08%44,837,430
Feb 19, 2026111.41111.68111.40111.68110.840.08%30,394,457
Feb 18, 2026111.57111.73111.51111.59110.75-0.10%40,087,023
Feb 17, 2026111.57111.74111.49111.70110.860.10%33,132,619
Feb 13, 2026111.55111.60111.42111.59110.750.33%33,609,892
Feb 12, 2026110.99111.29110.97111.22110.380.47%39,724,173
Feb 11, 2026110.63110.91110.60110.70109.87-0.11%29,955,341
Feb 10, 2026110.90111.04110.77110.82109.990.24%34,509,805
Feb 9, 2026110.37110.61110.29110.56109.73-27,356,885
Feb 6, 2026110.47110.60110.31110.56109.730.05%29,022,331
Feb 5, 2026110.19110.54110.12110.50109.670.48%23,929,703
Feb 4, 2026109.97110.05109.83109.97109.14-0.13%31,344,403
Feb 3, 2026110.04110.14109.90110.11109.280.05%32,761,707
Feb 2, 2026110.15110.32110.03110.06109.23-0.46%35,480,376
Jan 30, 2026110.60110.74110.52110.57109.33-0.10%39,631,499
Jan 29, 2026110.43110.71110.32110.68109.440.03%45,815,467
Jan 28, 2026110.71110.74110.46110.65109.41-0.14%31,045,901
Jan 27, 2026110.84111.00110.74110.81109.57-0.11%27,166,194
Jan 26, 2026111.05111.12110.89110.93109.690.08%23,629,809
Jan 23, 2026110.76110.86110.51110.84109.600.06%30,615,345
Jan 22, 2026110.58110.87110.48110.77109.530.19%36,343,015
Jan 21, 2026110.13110.66110.03110.56109.320.60%38,616,550
Jan 20, 2026109.85110.15109.81109.90108.67-0.61%43,500,398
Jan 16, 2026110.82110.87110.55110.57109.33-0.29%38,762,069
Jan 15, 2026111.18111.20110.84110.89109.65-0.13%34,534,790
Jan 14, 2026110.80111.04110.77111.03109.790.25%27,251,958
Jan 13, 2026110.71110.79110.53110.75109.510.22%31,139,245
Jan 12, 2026110.37110.65110.32110.51109.28-0.12%28,990,065
Jan 9, 2026110.32110.68110.22110.64109.400.36%29,660,295
Jan 8, 2026110.20110.39110.19110.24109.01-0.28%26,395,662
Jan 7, 2026110.75110.80110.53110.55109.320.07%28,107,442
Jan 6, 2026110.31110.48110.13110.47109.24-31,037,322
Jan 5, 2026110.30110.51110.17110.47109.240.28%27,771,020
Jan 2, 2026110.32110.40110.04110.16108.93-0.03%25,676,222
Dec 31, 2025110.53110.63110.19110.19108.96-0.42%19,124,711
Dec 30, 2025110.57110.76110.48110.66109.42-0.12%21,486,365
Dec 29, 2025110.69110.79110.59110.79109.550.14%18,943,860
Dec 26, 2025110.75110.80110.47110.64109.40-0.01%10,589,292
Dec 24, 2025110.43110.65110.34110.65109.410.39%6,400,631
Dec 23, 2025109.91110.27109.85110.22108.990.10%16,137,321
Dec 22, 2025110.18110.21110.01110.11108.88-0.02%17,335,283
Dec 19, 2025110.28110.34110.10110.13108.90-0.65%28,594,887
Dec 18, 2025110.85110.94110.64110.85109.180.38%31,844,286
Dec 17, 2025110.43110.58110.35110.43108.77-0.11%22,248,040
Dec 16, 2025110.18110.59110.12110.55108.880.23%31,692,622
Dec 15, 2025110.53110.61110.22110.30108.640.12%22,151,514
Dec 12, 2025110.30110.41110.10110.17108.51-0.60%39,040,128
Dec 11, 2025111.19111.31110.79110.84109.17-0.14%41,927,196
Dec 10, 2025110.46111.06110.43111.00109.330.46%34,019,498
Dec 9, 2025110.86110.88110.40110.49108.83-0.13%29,239,889
Dec 8, 2025110.88110.89110.41110.63108.96-0.21%28,815,224
Dec 5, 2025111.02111.03110.70110.86109.19-0.10%25,470,026
Dec 4, 2025111.04111.06110.86110.97109.30-0.18%29,846,546
Dec 3, 2025111.00111.27110.95111.17109.500.23%20,998,021