iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

NYSEARCA: LQD · Real-Time Price · USD

109.50

0.00 (0.00%)

At close: Jun 26, 2026, 4:00 PM EDT

109.51

+0.01 (0.01%)

After-hours: Jun 26, 2026, 8:00 PM EDT

LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	109.29	109.65	109.26	109.50	109.50	-	25,283,238
Jun 25, 2026	109.58	109.71	109.42	109.50	109.50	0.08%	33,875,210
Jun 24, 2026	109.39	109.61	109.31	109.41	109.41	0.46%	31,711,137
Jun 23, 2026	108.78	109.12	108.72	108.91	108.91	0.12%	27,409,226
Jun 22, 2026	108.73	108.81	108.59	108.78	108.78	-0.27%	22,509,597
Jun 18, 2026	109.44	109.46	109.03	109.07	109.07	0.28%	40,816,245
Jun 17, 2026	109.08	109.31	108.71	108.77	108.77	-0.32%	31,079,632
Jun 16, 2026	109.11	109.33	109.05	109.12	109.12	0.12%	24,297,029
Jun 15, 2026	109.28	109.34	108.98	108.99	108.99	-0.02%	27,040,504
Jun 12, 2026	108.88	109.07	108.64	109.01	109.01	-0.06%	23,421,688
Jun 11, 2026	108.43	109.15	108.25	109.08	109.08	0.85%	34,849,380
Jun 10, 2026	108.35	108.51	108.08	108.16	108.16	-0.23%	20,869,416
Jun 9, 2026	108.32	108.45	108.05	108.41	108.41	0.32%	37,912,813
Jun 8, 2026	108.43	108.49	108.03	108.06	108.06	-0.10%	21,876,137
Jun 5, 2026	108.41	108.47	108.14	108.17	108.17	-0.62%	30,762,890
Jun 4, 2026	108.88	108.97	108.80	108.85	108.85	0.21%	17,781,632
Jun 3, 2026	108.59	108.70	108.47	108.62	108.62	-0.28%	24,018,745
Jun 2, 2026	109.06	109.14	108.89	108.92	108.92	-0.01%	14,395,084
Jun 1, 2026	108.56	108.96	108.43	108.93	108.93	-0.02%	19,298,046
May 29, 2026	109.39	109.60	109.29	109.36	108.95	0.09%	26,551,318
May 28, 2026	108.99	109.41	108.87	109.26	108.85	0.30%	24,176,802
May 27, 2026	108.91	109.07	108.82	108.93	108.52	0.14%	16,208,822
May 26, 2026	108.97	109.00	108.68	108.78	108.37	0.38%	23,730,508
May 22, 2026	108.53	108.53	108.10	108.37	107.96	0.18%	19,668,824
May 21, 2026	107.65	108.18	107.46	108.17	107.76	0.20%	25,440,408
May 20, 2026	107.17	108.08	107.17	107.95	107.54	0.77%	34,281,713
May 19, 2026	107.22	107.40	106.93	107.12	106.72	-0.50%	36,965,511
May 18, 2026	107.96	108.11	107.50	107.66	107.25	-0.19%	31,145,207
May 15, 2026	107.87	107.95	107.69	107.86	107.45	-0.64%	49,717,962
May 14, 2026	108.89	108.94	108.53	108.55	108.14	-0.06%	18,038,027
May 13, 2026	108.53	108.63	108.30	108.62	108.21	0.06%	19,083,029
May 12, 2026	108.61	108.66	108.45	108.56	108.15	-0.34%	26,579,527
May 11, 2026	109.04	109.18	108.89	108.93	108.52	-0.25%	23,050,594
May 8, 2026	109.15	109.29	109.09	109.20	108.79	0.42%	17,503,263
May 7, 2026	109.37	109.39	108.68	108.74	108.33	-0.41%	24,184,895
May 6, 2026	109.18	109.32	109.10	109.19	108.78	0.50%	28,417,441
May 5, 2026	108.47	108.79	108.41	108.65	108.24	0.37%	33,609,745
May 4, 2026	108.46	108.47	107.92	108.25	107.84	-0.32%	21,983,952
May 1, 2026	108.55	109.01	108.46	108.60	108.19	0.16%	34,755,466
Apr 30, 2026	108.89	109.07	108.74	108.85	108.02	0.11%	45,530,729
Apr 29, 2026	109.04	109.04	108.57	108.73	107.90	-0.56%	21,800,933
Apr 28, 2026	109.07	109.34	108.95	109.34	108.50	0.05%	25,603,584
Apr 27, 2026	109.52	109.59	109.20	109.29	108.45	-0.28%	21,833,249
Apr 24, 2026	109.50	109.73	109.32	109.60	108.76	0.07%	23,212,574
Apr 23, 2026	109.80	109.95	109.26	109.52	108.68	-0.27%	25,668,581
Apr 22, 2026	109.96	110.11	109.78	109.82	108.98	0.19%	17,815,119
Apr 21, 2026	109.94	110.03	109.58	109.61	108.77	-0.38%	26,008,051
Apr 20, 2026	110.04	110.12	109.80	110.03	109.19	-0.01%	19,935,941
Apr 17, 2026	110.13	110.29	109.97	110.04	109.20	0.56%	44,767,749
Apr 16, 2026	110.01	110.02	109.41	109.43	108.59	-0.46%	25,833,347
Apr 15, 2026	109.85	109.96	109.76	109.94	109.10	-0.04%	30,074,417
Apr 14, 2026	109.72	110.08	109.67	109.98	109.14	0.33%	29,507,842
Apr 13, 2026	109.14	109.68	109.11	109.62	108.78	0.38%	19,904,151
Apr 10, 2026	109.47	109.55	109.15	109.20	108.36	-0.26%	22,857,036
Apr 9, 2026	109.31	109.79	109.16	109.49	108.65	-	39,122,036
Apr 8, 2026	109.98	110.00	109.29	109.49	108.65	0.39%	63,694,707
Apr 7, 2026	108.86	109.15	108.27	109.07	108.23	0.11%	41,258,923
Apr 6, 2026	108.87	109.26	108.87	108.95	108.11	-0.16%	29,080,523
Apr 2, 2026	108.41	109.25	108.37	109.12	108.28	0.42%	27,148,570
Apr 1, 2026	108.49	108.95	108.49	108.66	107.83	0.11%	37,445,323
Mar 31, 2026	108.72	109.20	108.60	108.99	107.71	0.63%	57,883,820
Mar 30, 2026	108.44	108.59	108.20	108.31	107.04	0.64%	42,676,995
Mar 27, 2026	107.47	107.87	107.36	107.62	106.36	-0.24%	42,578,566
Mar 26, 2026	108.28	108.58	107.84	107.88	106.61	-0.78%	42,072,736
Mar 25, 2026	109.00	109.05	108.69	108.73	107.45	0.36%	48,616,286
Mar 24, 2026	108.07	108.63	107.95	108.34	107.07	-0.20%	46,515,346
Mar 23, 2026	108.20	108.91	108.05	108.56	107.29	0.66%	54,512,829
Mar 20, 2026	108.69	108.80	107.75	107.85	106.58	-1.23%	66,609,213
Mar 19, 2026	108.31	109.35	108.31	109.19	107.91	0.44%	60,271,159
Mar 18, 2026	109.13	109.32	108.71	108.71	107.43	-0.54%	60,359,968
Mar 17, 2026	109.01	109.33	108.99	109.30	108.02	0.56%	53,953,870
Mar 16, 2026	108.90	109.03	108.56	108.69	107.42	0.48%	65,429,982
Mar 13, 2026	108.79	108.99	108.02	108.17	106.90	-0.37%	54,605,097
Mar 12, 2026	108.96	108.98	108.35	108.57	107.30	-0.54%	72,750,354
Mar 11, 2026	109.64	109.76	109.01	109.16	107.88	-0.82%	66,524,079
Mar 10, 2026	110.40	110.70	110.05	110.06	108.77	-0.69%	71,501,237
Mar 9, 2026	109.84	110.87	109.84	110.82	109.52	0.60%	44,312,125
Mar 6, 2026	109.96	110.52	109.77	110.16	108.87	-0.33%	58,242,933
Mar 5, 2026	110.42	110.60	110.29	110.53	109.23	-0.40%	47,318,951
Mar 4, 2026	110.93	111.17	110.83	110.97	109.67	0.09%	49,023,327
Mar 3, 2026	110.17	111.13	110.17	110.87	109.57	-0.05%	78,775,098
Mar 2, 2026	110.84	110.98	110.68	110.92	109.62	-0.34%	54,854,630
Feb 27, 2026	111.70	111.93	111.66	111.68	109.99	-0.04%	48,343,686
Feb 26, 2026	111.64	111.74	111.54	111.72	110.03	0.06%	33,031,889
Feb 25, 2026	111.60	111.77	111.57	111.65	109.96	-0.03%	33,682,276
Feb 24, 2026	111.63	111.74	111.47	111.68	109.99	-0.03%	37,797,105
Feb 23, 2026	111.62	111.83	111.58	111.71	110.02	0.11%	33,323,619
Feb 20, 2026	111.62	111.69	111.40	111.59	109.90	-0.08%	44,837,430
Feb 19, 2026	111.41	111.68	111.40	111.68	109.99	0.08%	30,394,457
Feb 18, 2026	111.57	111.73	111.51	111.59	109.90	-0.10%	40,087,023
Feb 17, 2026	111.57	111.74	111.49	111.70	110.01	0.10%	33,132,619
Feb 13, 2026	111.55	111.60	111.42	111.59	109.90	0.33%	33,609,892
Feb 12, 2026	110.99	111.29	110.97	111.22	109.54	0.47%	39,724,173
Feb 11, 2026	110.63	110.91	110.60	110.70	109.03	-0.11%	29,955,341
Feb 10, 2026	110.90	111.04	110.77	110.82	109.14	0.24%	34,509,805
Feb 9, 2026	110.37	110.61	110.29	110.56	108.89	-	27,356,885
Feb 6, 2026	110.47	110.60	110.31	110.56	108.89	0.05%	29,022,331
Feb 5, 2026	110.19	110.54	110.12	110.50	108.83	0.48%	23,929,703
Feb 4, 2026	109.97	110.05	109.83	109.97	108.31	-0.13%	31,344,403
Feb 3, 2026	110.04	110.14	109.90	110.11	108.45	0.05%	32,761,707