Skip to main content
iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
87.41
-0.09 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

LQDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202587.4987.4987.4187.4187.41-0.10%545
Dec 4, 202587.4987.5887.4587.5087.50-0.16%1,220
Dec 3, 202587.5087.6487.5087.6487.640.19%527
Dec 2, 202587.4687.5387.4687.4887.480.12%643
Dec 1, 202587.3787.3787.3787.3787.37-0.75%104
Nov 28, 202588.4088.4088.0388.0387.69-0.17%6,021
Nov 26, 202588.1888.1888.1888.1887.830.30%330
Nov 25, 202587.8487.9287.8487.9187.570.17%1,231
Nov 24, 202587.6387.7687.6387.7687.420.33%753
Nov 21, 202587.2787.4987.2787.4787.130.23%4,398
Nov 20, 202587.6087.6087.2787.2786.930.12%2,666
Nov 19, 202587.1787.1787.1787.1786.83-0.06%294
Nov 18, 202587.2887.3287.2287.2286.880.10%878
Nov 17, 202587.2587.2587.1387.1386.790.01%565
Nov 14, 202587.1287.1287.1287.1286.78-0.21%216
Nov 13, 202587.3387.3587.3187.3186.97-0.32%812
Nov 12, 202587.5587.5987.5287.5987.25-0.14%704
Nov 11, 202587.5787.7187.5287.7187.370.34%695
Nov 10, 202587.4587.4587.4187.4187.070.07%347
Nov 7, 202587.2587.6487.2587.3587.01-0.17%2,336
Nov 6, 202587.3687.5087.3687.5087.160.32%710
Nov 5, 202587.3687.3687.2287.2286.88-0.17%1,632
Nov 4, 202587.3387.3787.2887.3787.030.14%1,733
Nov 3, 202587.2287.2587.2287.2586.91-0.51%411
Oct 31, 202588.0088.0087.7087.7087.04-0.39%3,827
Oct 30, 202588.0688.1488.0588.0587.39-0.35%482
Oct 29, 202588.6888.6988.3588.3587.69-0.44%841
Oct 28, 202588.7888.7888.6688.7488.08-0.04%5,668
Oct 27, 202588.7088.8688.5688.7888.110.12%46,786
Oct 24, 202588.5988.6788.5988.6788.010.17%154
Oct 23, 202588.5088.5888.5088.5287.86-0.09%375
Oct 22, 202588.4788.6088.4788.6087.930.06%238
Oct 21, 202588.6288.7388.5588.5587.890.04%1,045
Oct 20, 202588.4488.5288.4288.5287.850.18%3,389
Oct 17, 202588.3188.4088.3188.3687.69-0.12%1,111
Oct 16, 202588.2188.4688.2188.4687.800.26%137
Oct 15, 202588.4888.4888.2388.2387.570.05%3,162
Oct 14, 202588.0388.2088.0388.1987.530.24%483
Oct 13, 202587.8387.9887.8387.9887.320.17%1,224
Oct 10, 202587.8487.8487.8387.8387.170.17%691
Oct 9, 202587.6787.6887.6587.6887.02-0.17%1,251
Oct 8, 202587.8987.8987.8087.8387.170.03%1,515
Oct 7, 202587.9288.0587.7887.8087.140.03%14,606
Oct 6, 202587.6787.9887.6787.7787.11-0.17%12,488
Oct 3, 202587.9087.9287.9087.9287.26-0.09%2,592
Oct 2, 202587.8988.0087.8988.0087.340.17%3,281
Oct 1, 202587.8687.8687.7787.8587.19-0.13%1,542
Sep 30, 202587.9787.9787.9487.9686.96-0.07%575
Sep 29, 202587.9988.0287.9988.0287.020.33%244
Sep 26, 202587.8187.8187.7387.7386.740.11%547
Sep 25, 202587.6487.6487.6487.6486.65-0.16%181
Sep 24, 202587.8787.8787.7887.7886.79-0.29%248
Sep 23, 202588.0488.0488.0488.0487.040.07%49
Sep 22, 202588.0288.0787.9587.9886.99-0.14%643
Sep 19, 202588.1088.1088.1088.1087.10-0.03%480
Sep 18, 202588.0088.1388.0088.1387.13-0.10%267
Sep 17, 202588.3288.4188.2188.2187.22-0.21%1,613
Sep 16, 202588.4488.4788.3788.4087.400.02%1,507
Sep 15, 202588.3788.4488.3788.3887.380.23%2,085
Sep 12, 202588.0788.1988.0788.1987.19-0.08%1,947
Sep 11, 202588.3288.3288.2688.2687.260.32%932
Sep 10, 202587.9887.9887.9887.9886.980.23%66
Sep 9, 202587.6587.7787.6487.7786.78-0.09%1,365
Sep 8, 202587.8787.9587.8287.8586.860.24%3,264
Sep 5, 202587.7887.7887.6487.6486.650.48%785
Sep 4, 202586.9687.2286.9687.2286.230.50%1,424
Sep 3, 202586.8386.8486.7586.7985.800.19%3,563
Sep 2, 202586.4086.6286.4086.6285.64-0.36%550
Aug 29, 202586.9586.9586.9386.9385.61-0.24%614
Aug 28, 202587.1487.1487.1487.1485.820.06%159
Aug 27, 202587.0987.0987.0987.0985.770.05%126
Aug 26, 202586.9987.0586.8887.0585.730.12%949
Aug 25, 202586.9587.0486.9586.9585.63-0.21%5,989
Aug 22, 202587.1087.1587.1087.1485.810.59%8,082
Aug 21, 202586.6386.6386.6386.6385.32-0.29%211
Aug 20, 202586.8687.0186.8686.8985.570.05%1,263
Aug 19, 202586.7986.8586.7986.8485.520.13%285
Aug 18, 202586.7486.9486.7086.7385.41-0.12%827
Aug 15, 202586.8386.8386.8386.8385.52-0.07%115
Aug 14, 202586.9086.9086.9086.9085.58-0.24%24
Aug 13, 202587.1187.1887.1187.1185.790.38%1,118
Aug 12, 202586.7586.7886.7586.7885.460.11%1,488
Aug 11, 202586.6886.6886.6886.6885.360.08%125
Aug 8, 202586.6186.6186.6186.6185.30-0.27%287
Aug 7, 202586.9486.9486.7786.8485.520.01%1,109
Aug 6, 202586.8486.8486.8486.8485.52-0.02%255
Aug 5, 202586.7586.9186.7586.8685.540.06%476
Aug 4, 202586.7986.8186.7786.8185.490.09%427
Aug 1, 202586.6886.7386.6886.7385.410.35%249
Jul 31, 202586.7186.7186.4386.4384.78-942
Jul 30, 202586.4086.4386.3986.4384.78-0.24%261
Jul 29, 202586.6286.6486.5886.6484.990.49%520
Jul 28, 202586.3386.3386.2286.2284.57-0.18%383
Jul 25, 202586.3786.3786.3786.3784.730.23%85
Jul 24, 202586.0686.1786.0686.1784.53-0.09%320
Jul 23, 202586.3986.3986.2586.2584.61-0.12%1,921
Jul 22, 202586.3686.3686.3686.3684.710.17%207
Jul 21, 202586.2186.2186.2186.2184.570.33%186
Jul 18, 202585.9385.9385.9385.9384.290.07%65
Jul 17, 202585.8285.8785.7885.8784.230.15%1,570