Skip to main content
iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
87.08
-0.31 (-0.35%)
Mar 6, 2026, 4:00 PM EST - Market closed

LQDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202687.0287.2386.9587.0887.08-0.35%2,996
Mar 5, 202687.2887.3987.1887.3987.39-0.17%8,200
Mar 4, 202687.6387.6587.5487.5487.54-0.04%29,081
Mar 3, 202687.1987.5887.1987.5887.580.02%6,928
Mar 2, 202687.4387.6087.3687.5687.56-0.60%29,908
Feb 27, 202688.0688.1688.0588.0987.750.06%2,772
Feb 26, 202688.0888.1488.0388.0487.700.01%1,288
Feb 25, 202688.1088.1088.0188.0387.70-0.02%1,299
Feb 24, 202688.0588.0588.0588.0587.72-0.05%386
Feb 23, 202688.1388.1388.1088.1087.760.01%996
Feb 20, 202688.0388.1087.9888.0987.76-0.09%1,751
Feb 19, 202687.9688.1787.9588.1787.840.16%10,051
Feb 18, 202688.0588.1588.0088.0387.70-0.10%5,748
Feb 17, 202687.9588.1287.9588.1287.790.10%1,978
Feb 13, 202688.0488.1088.0388.0387.700.30%2,346
Feb 12, 202687.7787.7787.7787.7787.440.32%155
Feb 11, 202687.4687.5387.4287.4987.16-0.07%9,540
Feb 10, 202687.6187.7587.5487.5587.220.11%3,269
Feb 9, 202687.3687.5787.3687.4687.13-0.11%3,840
Feb 6, 202687.4287.5587.3887.5587.220.17%47,884
Feb 5, 202687.2787.4087.2787.4087.070.39%418
Feb 4, 202687.0387.1187.0087.0686.73-0.10%28,672
Feb 3, 202687.0287.1587.0287.1586.82-254
Feb 2, 202687.1187.2287.1187.1586.82-0.26%897
Jan 30, 202687.5587.6087.3887.3886.71-0.14%44,415
Jan 29, 202687.3787.5087.3787.5086.820.04%1,559
Jan 28, 202687.3887.4987.3887.4786.79-0.03%900
Jan 27, 202687.5087.5087.5087.5086.82-0.14%151
Jan 26, 202687.6487.6487.6287.6286.940.07%2,016
Jan 23, 202687.5687.5687.5687.5686.880.10%120
Jan 22, 202687.4187.5587.4187.4786.800.08%941
Jan 21, 202687.0487.4087.0487.4086.730.44%1,192
Jan 20, 202686.9587.0886.9487.0286.35-0.46%4,763
Jan 16, 202687.4087.4687.3987.4286.75-0.15%2,072
Jan 15, 202687.6587.6587.5587.5586.88-0.12%646
Jan 14, 202687.6587.6687.6587.6686.980.22%451
Jan 13, 202687.4787.4787.4787.4786.790.17%145
Jan 12, 202687.2887.4387.2687.3286.65-0.10%976
Jan 9, 202687.2487.4187.2287.4186.740.24%2,829
Jan 8, 202687.1687.2287.1687.2086.53-0.21%1,592
Jan 7, 202687.4287.4787.3887.3886.710.06%2,644
Jan 6, 202687.3287.3287.3287.3286.650.06%170
Jan 5, 202687.2587.2787.2587.2786.600.18%1,044
Jan 2, 202687.1087.2987.0987.1186.44-3,577
Dec 31, 202587.2487.2487.1187.1186.44-0.31%1,202
Dec 30, 202587.2987.3987.2587.3886.71-0.05%1,496
Dec 29, 202587.3687.4287.3287.4286.750.08%2,678
Dec 26, 202587.3687.3687.3687.3686.680.04%251
Dec 24, 202587.1687.3287.1687.3286.640.31%1,861
Dec 23, 202586.8287.1286.8287.0586.380.07%1,011
Dec 22, 202586.9587.0186.9586.9986.32-1,505
Dec 19, 202586.9587.0086.9586.9986.32-0.49%737
Dec 18, 202587.5287.7187.4087.4286.400.22%1,638
Dec 17, 202587.2387.2487.1987.2386.22-0.17%9,189
Dec 16, 202587.0487.3887.0487.3886.360.27%24,387
Dec 15, 202587.2487.2487.0787.1586.130.02%29,168
Dec 12, 202587.1287.1387.1287.1386.12-0.40%647
Dec 11, 202587.7287.7287.4887.4886.46-0.11%1,628
Dec 10, 202587.3687.5887.3587.5886.560.36%1,399
Dec 9, 202587.2687.2687.2687.2686.24-0.16%158
Dec 8, 202587.3687.4087.2987.4086.38-0.01%2,961
Dec 5, 202587.4987.4987.4187.4186.39-0.10%545
Dec 4, 202587.4987.5887.4587.5086.48-0.16%1,220
Dec 3, 202587.5087.6487.5087.6486.620.19%527
Dec 2, 202587.4687.5387.4687.4886.460.12%643
Dec 1, 202587.3787.3787.3787.3786.35-0.75%104
Nov 28, 202588.4088.4088.0388.0386.67-0.17%6,021
Nov 26, 202588.1888.1888.1888.1886.810.30%330
Nov 25, 202587.8487.9287.8487.9186.550.17%1,231
Nov 24, 202587.6387.7687.6387.7686.400.33%753
Nov 21, 202587.2787.4987.2787.4786.120.23%4,398
Nov 20, 202587.6087.6087.2787.2785.920.12%2,666
Nov 19, 202587.1787.1787.1787.1785.82-0.06%294
Nov 18, 202587.2887.3287.2287.2285.870.10%878
Nov 17, 202587.2587.2587.1387.1385.780.01%565
Nov 14, 202587.1287.1287.1287.1285.77-0.21%216
Nov 13, 202587.3387.3587.3187.3185.96-0.32%812
Nov 12, 202587.5587.5987.5287.5986.23-0.14%704
Nov 11, 202587.5787.7187.5287.7186.350.34%695
Nov 10, 202587.4587.4587.4187.4186.060.07%347
Nov 7, 202587.2587.6487.2587.3586.00-0.17%2,336
Nov 6, 202587.3687.5087.3687.5086.140.32%710
Nov 5, 202587.3687.3687.2287.2285.87-0.17%1,632
Nov 4, 202587.3387.3787.2887.3786.020.14%1,733
Nov 3, 202587.2287.2587.2287.2585.90-0.51%411
Oct 31, 202588.0088.0087.7087.7086.03-0.39%3,827
Oct 30, 202588.0688.1488.0588.0586.37-0.35%482
Oct 29, 202588.6888.6988.3588.3586.67-0.44%841
Oct 28, 202588.7888.7888.6688.7487.05-0.04%5,668
Oct 27, 202588.7088.8688.5688.7887.090.12%46,786
Oct 24, 202588.5988.6788.5988.6786.980.17%154
Oct 23, 202588.5088.5888.5088.5286.83-0.09%375
Oct 22, 202588.4788.6088.4788.6086.910.06%238
Oct 21, 202588.6288.7388.5588.5586.860.04%1,045
Oct 20, 202588.4488.5288.4288.5286.830.18%3,389
Oct 17, 202588.3188.4088.3188.3686.67-0.12%1,111
Oct 16, 202588.2188.4688.2188.4686.780.26%137
Oct 15, 202588.4888.4888.2388.2386.550.05%3,162
Oct 14, 202588.0388.2088.0388.1986.510.24%483
Oct 13, 202587.8387.9887.8387.9886.310.17%1,224