Skip to main content
iShares BBB Rated Corporate Bond ETF (LQDB)
NYSEARCA: LQDB · Real-Time Price · USD
86.62
+0.06 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
86.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

LQDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202686.4386.5086.3786.52--0.04%1,454
Apr 27, 202686.6386.6386.5686.5686.56-0.29%607
Apr 24, 202686.7186.8586.6886.8186.810.08%23,811
Apr 23, 202686.7486.7486.7486.7486.74-0.16%15
Apr 22, 202686.8886.8886.8886.8886.880.17%54
Apr 21, 202686.7386.7486.7386.7486.74-0.23%1,551
Apr 20, 202687.0087.0086.8186.9486.94-0.06%19,373
Apr 17, 202687.0187.1386.9986.9986.990.43%3,393
Apr 16, 202686.9986.9986.6286.6286.62-0.35%6,820
Apr 15, 202686.8486.9886.8486.9286.92-4,623
Apr 14, 202686.7886.9486.7886.9286.920.23%2,837
Apr 13, 202686.4686.7286.4386.7286.720.38%1,045
Apr 10, 202686.6386.6986.4086.4086.39-0.24%1,611
Apr 9, 202686.5086.6086.4386.6086.600.10%1,905
Apr 8, 202686.9286.9286.4586.5186.510.24%5,332
Apr 7, 202685.9386.3085.9186.3086.300.12%5,442
Apr 6, 202685.9086.2785.9086.1986.19-0.13%9,954
Apr 2, 202685.9786.3185.9786.3186.310.34%2,258
Apr 1, 202685.9486.1185.9486.0286.02-0.37%1,515
Mar 31, 202686.0786.3486.0786.3486.020.58%1,848
Mar 30, 202685.7985.9385.7985.8485.520.41%1,857
Mar 27, 202685.3685.4985.3685.4985.17-0.07%812
Mar 26, 202685.7185.7985.5585.5585.23-0.61%1,745
Mar 25, 202686.3786.3986.0886.0885.760.20%1,391
Mar 24, 202685.9185.9185.9185.9185.59-0.13%807
Mar 23, 202685.8786.0385.8786.0385.700.60%244
Mar 20, 202686.1486.1485.5185.5185.20-0.98%1,255
Mar 19, 202686.3686.3686.3686.3686.030.31%224
Mar 18, 202686.3886.3886.0986.0985.77-0.46%901
Mar 17, 202686.3686.4886.3686.4886.160.50%764
Mar 16, 202686.0586.0586.0586.0585.730.42%310
Mar 13, 202686.0586.1585.6985.6985.37-0.33%3,274
Mar 12, 202686.1686.1885.9785.9885.66-0.45%2,992
Mar 11, 202686.7986.8286.3486.3786.05-0.77%3,615
Mar 10, 202687.2887.2887.0387.0486.72-0.43%1,298
Mar 9, 202686.9787.4286.9787.4287.090.38%2,000
Mar 6, 202687.0287.2386.9587.0886.76-0.35%2,996
Mar 5, 202687.2887.3987.1887.3987.06-0.17%8,200
Mar 4, 202687.6387.6587.5487.5487.22-0.04%29,081
Mar 3, 202687.1987.5887.1987.5887.250.02%6,928
Mar 2, 202687.4387.6087.3687.5687.23-0.60%29,908
Feb 27, 202688.0688.1688.0588.0987.430.06%2,772
Feb 26, 202688.0888.1488.0388.0487.380.01%1,288
Feb 25, 202688.1088.1088.0188.0387.37-0.02%1,299
Feb 24, 202688.0588.0588.0588.0587.39-0.05%386
Feb 23, 202688.1388.1388.1088.1087.440.01%996
Feb 20, 202688.0388.1087.9888.0987.43-0.09%1,751
Feb 19, 202687.9688.1787.9588.1787.510.16%10,051
Feb 18, 202688.0588.1588.0088.0387.37-0.10%5,748
Feb 17, 202687.9588.1287.9588.1287.460.10%1,978
Feb 13, 202688.0488.1088.0388.0387.370.30%2,346
Feb 12, 202687.7787.7787.7787.7787.110.32%155
Feb 11, 202687.4687.5387.4287.4986.84-0.07%9,540
Feb 10, 202687.6187.7587.5487.5586.890.11%3,269
Feb 9, 202687.3687.5787.3687.4686.80-0.11%3,840
Feb 6, 202687.4287.5587.3887.5586.890.17%47,884
Feb 5, 202687.2787.4087.2787.4086.740.39%418
Feb 4, 202687.0387.1187.0087.0686.41-0.10%28,672
Feb 3, 202687.0287.1587.0287.1586.50-254
Feb 2, 202687.1187.2287.1187.1586.50-0.26%897
Jan 30, 202687.5587.6087.3887.3886.38-0.14%44,415
Jan 29, 202687.3787.5087.3787.5086.500.04%1,559
Jan 28, 202687.3887.4987.3887.4786.47-0.03%900
Jan 27, 202687.5087.5087.5087.5086.50-0.14%151
Jan 26, 202687.6487.6487.6287.6286.620.07%2,016
Jan 23, 202687.5687.5687.5687.5686.560.10%120
Jan 22, 202687.4187.5587.4187.4786.470.08%941
Jan 21, 202687.0487.4087.0487.4086.400.44%1,192
Jan 20, 202686.9587.0886.9487.0286.02-0.46%4,763
Jan 16, 202687.4087.4687.3987.4286.42-0.15%2,072
Jan 15, 202687.6587.6587.5587.5586.55-0.12%646
Jan 14, 202687.6587.6687.6587.6686.660.22%451
Jan 13, 202687.4787.4787.4787.4786.470.17%145
Jan 12, 202687.2887.4387.2687.3286.32-0.10%976
Jan 9, 202687.2487.4187.2287.4186.410.24%2,829
Jan 8, 202687.1687.2287.1687.2086.20-0.21%1,592
Jan 7, 202687.4287.4787.3887.3886.380.06%2,644
Jan 6, 202687.3287.3287.3287.3286.330.06%170
Jan 5, 202687.2587.2787.2587.2786.270.18%1,044
Jan 2, 202687.1087.2987.0987.1186.12-3,577
Dec 31, 202587.2487.2487.1187.1186.12-0.31%1,202
Dec 30, 202587.2987.3987.2587.3886.38-0.05%1,496
Dec 29, 202587.3687.4287.3287.4286.420.08%2,678
Dec 26, 202587.3687.3687.3687.3686.360.04%251
Dec 24, 202587.1687.3287.1687.3286.320.31%1,861
Dec 23, 202586.8287.1286.8287.0586.060.07%1,011
Dec 22, 202586.9587.0186.9586.9986.00-1,505
Dec 19, 202586.9587.0086.9586.9986.00-0.49%737
Dec 18, 202587.5287.7187.4087.4286.080.22%1,638
Dec 17, 202587.2387.2487.1987.2385.89-0.17%9,189
Dec 16, 202587.0487.3887.0487.3886.040.27%24,387
Dec 15, 202587.2487.2487.0787.1585.810.02%29,168
Dec 12, 202587.1287.1387.1287.1385.80-0.40%647
Dec 11, 202587.7287.7287.4887.4886.14-0.11%1,628
Dec 10, 202587.3687.5887.3587.5886.230.36%1,399
Dec 9, 202587.2687.2687.2687.2685.92-0.16%158
Dec 8, 202587.3687.4087.2987.4086.06-0.01%2,961
Dec 5, 202587.4987.4987.4187.4186.07-0.10%545
Dec 4, 202587.4987.5887.4587.5086.16-0.16%1,220
Dec 3, 202587.5087.6487.5087.6486.300.19%527