iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

110.43
-0.54 (-0.49%)
NYSE · Last Trade: Mar 5th, 11:34 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/2026110.93111.17110.83110.9749,542,953110.97
3/03/2026110.17111.13110.17110.8778,875,005110.87
3/02/2026110.84110.98110.68110.9254,954,637110.92
2/27/2026111.70111.93111.66111.6848,643,691111.68
2/26/2026111.64111.73111.54111.7233,131,842111.72
2/25/2026111.60111.77111.56111.6533,682,188111.65
2/24/2026111.63111.74111.47111.6837,795,704111.68
2/23/2026111.62111.83111.58111.7133,323,676111.71
2/20/2026111.62111.69111.39111.5944,937,432111.59
2/19/2026111.41111.68111.40111.6830,394,459111.68
2/18/2026111.57111.73111.50111.5940,193,685111.59
2/17/2026111.57111.74111.49111.7033,132,620111.70
2/13/2026111.55111.60111.42111.5933,609,916111.59
2/12/2026110.99111.29110.97111.2239,724,179111.22
2/11/2026110.63110.91110.59110.7029,955,342110.70
2/10/2026110.90111.03110.77110.8234,826,882110.82
2/09/2026110.37110.61110.29110.5627,356,898110.56
2/06/2026110.47110.60110.31110.5629,022,335110.56
2/05/2026110.19110.54110.11110.5023,928,646110.50
2/04/2026109.97110.05109.83109.9731,344,388109.97
2/03/2026110.04110.14109.90110.1132,761,702110.11
2/02/2026110.15110.32110.03110.0635,630,339110.06
1/30/2026110.60110.73110.52110.5739,631,500110.16
1/29/2026110.43110.70110.32110.6845,814,017110.27
1/28/2026110.71110.74110.46110.6531,045,890110.24
1/27/2026110.84111.00110.74110.8127,390,977110.40
1/26/2026111.05111.12110.89110.9323,629,809110.52
1/23/2026110.76110.86110.51110.8430,615,347110.43
1/22/2026110.58110.87110.48110.7736,342,927110.36
1/21/2026110.13110.66110.03110.5639,439,024110.15
1/20/2026109.85110.15109.81109.9043,550,200109.49
1/16/2026110.82110.87110.55110.5738,792,176110.16
1/15/2026111.18111.20110.84110.8934,364,869110.48
1/14/2026110.80111.04110.77111.0327,752,138110.62
1/13/2026110.71110.79110.53110.7531,239,235110.34
1/12/2026110.37110.65110.31110.5128,990,159110.10
1/09/2026110.32110.68110.22110.6429,660,454110.23
1/08/2026110.20110.39110.19110.2426,395,782109.83
1/07/2026110.75110.80110.53110.5528,107,575110.14
1/06/2026110.31110.48110.13110.4731,037,518110.06
1/05/2026110.30110.51110.17110.4727,770,995110.06
1/02/2026110.32110.39110.03110.1626,317,047109.75
12/31/2025110.53110.63110.19110.1919,124,720109.78
12/30/2025110.57110.76110.47110.6621,810,453110.25
12/29/2025110.69110.79110.59110.7918,943,852110.38
12/26/2025110.75110.80110.47110.6410,589,296110.23
12/24/2025110.43110.65110.34110.656,400,634110.24
12/23/2025109.91110.27109.85110.2216,137,317109.81
12/22/2025110.18110.20110.01110.1117,335,006109.70
12/19/2025110.28110.34110.10110.1328,594,911109.72
12/18/2025110.85110.94110.64110.8531,800,643110.01
12/17/2025110.43110.58110.35110.4322,346,202109.59
12/16/2025110.18110.58110.11110.5532,142,620109.71
12/15/2025110.53110.61110.22110.3022,151,218109.46
12/12/2025110.30110.41110.10110.1739,641,946109.33
12/11/2025111.19111.31110.79110.8442,177,191110.00
12/10/2025110.46111.06110.42111.0034,228,175110.16
12/09/2025110.86110.88110.40110.4929,239,704109.65
12/08/2025110.88110.89110.41110.6328,915,224109.79
12/05/2025111.02111.03110.70110.8625,743,835110.02