iShares iBoxx $ Investment Grade Corporate Bond ETF LQD
NYSEArca
$102.18-0.23 (-0.22%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $102.18 | -0.22% | $102.52 | $102.56 | $102.06 | 46.00M |
| 2026-09-29 | $102.41 | -0.06% | $102.60 | $102.60 | $102.04 | 55.44M |
| 2026-09-28 | $102.47 | -0.72% | $102.54 | $102.70 | $102.18 | 44.67M |
| 2026-09-25 | $103.21 | +0.06% | $103.17 | $103.27 | $102.74 | 44.04M |
| 2026-09-24 | $103.15 | -0.71% | $103.85 | $103.99 | $103.11 | 40.15M |
| 2026-09-23 | $103.89 | -1.14% | $104.86 | $104.91 | $103.68 | 35.10M |
| 2026-09-22 | $105.09 | 0.00% | $105.12 | $105.19 | $104.89 | 23.66M |
| 2026-09-21 | $105.09 | +0.37% | $105.04 | $105.11 | $104.89 | 23.08M |
| 2026-09-18 | $104.70 | -0.44% | $104.79 | $104.82 | $104.54 | 29.16M |
| 2026-09-17 | $105.16 | +0.68% | $105.01 | $105.16 | $104.90 | 29.64M |
| 2026-09-16 | $104.45 | +0.16% | $104.61 | $105.07 | $104.39 | 39.08M |
| 2026-09-15 | $104.28 | -0.02% | $104.20 | $104.34 | $104.15 | 30.71M |
| 2026-09-14 | $104.30 | -0.02% | $104.25 | $104.65 | $104.05 | 30.89M |
| 2026-09-11 | $104.32 | -0.04% | $104.80 | $104.87 | $104.31 | 27.93M |
| 2026-09-10 | $104.36 | -0.90% | $104.74 | $104.83 | $104.33 | 35.69M |
| 2026-09-09 | $105.31 | -0.16% | $105.42 | $105.53 | $105.08 | 34.13M |
| 2026-09-08 | $105.48 | 0.00% | $105.73 | $105.73 | $105.32 | 19.47M |
| 2026-09-04 | $105.48 | -0.02% | $105.56 | $105.68 | $105.47 | 20.43M |
| 2026-09-03 | $105.50 | +0.14% | $105.70 | $105.77 | $105.47 | 16.26M |
| 2026-09-02 | $105.35 | +0.12% | $105.38 | $105.42 | $105.20 | 26.69M |
| 2026-09-01 | $105.22 | -0.93% | $105.52 | $105.72 | $105.21 | 34.40M |
| 2026-08-31 | $106.21 | -0.13% | $106.20 | $106.24 | $106.01 | 29.35M |
| 2026-08-28 | $106.35 | -0.36% | $106.75 | $106.95 | $106.31 | 27.00M |
| 2026-08-27 | $106.73 | -0.05% | $106.78 | $106.86 | $106.63 | 21.81M |
| 2026-08-26 | $106.78 | -0.07% | $106.70 | $106.80 | $106.59 | 19.20M |
| 2026-08-25 | $106.86 | +0.64% | $106.61 | $106.89 | $106.51 | 30.97M |
| 2026-08-24 | $106.18 | +0.25% | $106.12 | $106.33 | $106.10 | 23.58M |
| 2026-08-21 | $105.92 | -0.13% | $105.97 | $106.02 | $105.82 | 24.26M |
| 2026-08-20 | $106.06 | -0.48% | $106.03 | $106.30 | $105.96 | 26.60M |
| 2026-08-19 | $106.57 | +0.69% | $106.54 | $106.63 | $106.29 | 37.26M |
| 2026-08-18 | $105.84 | +0.13% | $105.49 | $105.91 | $105.42 | 33.98M |
| 2026-08-17 | $105.70 | -0.40% | $105.96 | $106.02 | $105.67 | 25.58M |
| 2026-08-14 | $106.12 | -0.40% | $106.39 | $106.44 | $106.02 | 29.53M |
| 2026-08-13 | $106.55 | +0.41% | $106.60 | $106.86 | $106.51 | 25.74M |
| 2026-08-12 | $106.12 | +0.12% | $106.35 | $106.39 | $106.09 | 23.03M |
| 2026-08-11 | $105.99 | +0.03% | $106.17 | $106.28 | $105.96 | 24.72M |
| 2026-08-10 | $105.96 | -0.55% | $106.27 | $106.33 | $105.93 | 26.02M |
| 2026-08-07 | $106.55 | +0.18% | $106.70 | $106.74 | $106.41 | 22.80M |
| 2026-08-06 | $106.36 | -0.36% | $106.42 | $106.51 | $106.25 | 32.08M |
| 2026-08-05 | $106.74 | -0.02% | $106.76 | $106.94 | $106.62 | 24.60M |
| 2026-08-04 | $106.76 | +0.61% | $106.53 | $106.78 | $106.48 | 30.08M |
| 2026-08-03 | $106.11 | -0.13% | $106.01 | $106.25 | $105.96 | 30.00M |
| 2026-07-31 | $106.25 | -0.15% | $106.24 | $106.35 | $106.00 | 40.90M |
| 2026-07-30 | $106.41 | +0.18% | $106.35 | $106.55 | $106.30 | 30.98M |
| 2026-07-29 | $106.22 | -0.57% | $106.72 | $106.80 | $106.15 | 44.52M |
| 2026-07-28 | $106.83 | +0.30% | $106.62 | $106.94 | $106.57 | 23.35M |
| 2026-07-27 | $106.51 | +0.26% | $106.56 | $106.62 | $106.43 | 33.70M |
| 2026-07-24 | $106.23 | -0.03% | $106.08 | $106.49 | $106.08 | 27.98M |
| 2026-07-23 | $106.26 | -0.38% | $106.13 | $106.32 | $106.07 | 35.69M |
| 2026-07-22 | $106.67 | -0.17% | $106.76 | $106.83 | $106.62 | 20.12M |
| 2026-07-21 | $106.85 | -0.28% | $107.01 | $107.05 | $106.77 | 26.03M |
| 2026-07-20 | $107.15 | -0.38% | $107.53 | $107.56 | $107.11 | 29.45M |
| 2026-07-17 | $107.56 | +0.06% | $107.67 | $107.79 | $107.53 | 25.76M |
| 2026-07-16 | $107.50 | -0.07% | $107.35 | $107.57 | $107.26 | 33.41M |
| 2026-07-15 | $107.58 | +0.35% | $107.27 | $107.66 | $107.27 | 27.18M |
| 2026-07-14 | $107.21 | +0.23% | $107.16 | $107.39 | $107.02 | 33.69M |
| 2026-07-13 | $106.96 | -0.47% | $107.35 | $107.43 | $106.94 | 29.94M |
| 2026-07-10 | $107.46 | -0.23% | $107.72 | $107.72 | $107.32 | 34.11M |
| 2026-07-09 | $107.71 | +0.04% | $107.71 | $108.01 | $107.64 | 24.61M |
| 2026-07-08 | $107.67 | -0.19% | $107.68 | $107.75 | $107.39 | 31.08M |
| 2026-07-07 | $107.88 | -0.73% | $108.29 | $108.34 | $107.77 | 32.03M |
| 2026-07-06 | $108.67 | +0.03% | $108.61 | $108.68 | $108.44 | 17.47M |
| 2026-07-02 | $108.64 | +0.17% | $108.57 | $108.72 | $108.42 | 18.41M |
| 2026-07-01 | $108.46 | -0.56% | $108.34 | $108.66 | $108.26 | 25.56M |
| 2026-06-30 | $109.07 | -0.57% | $109.50 | $109.56 | $109.05 | 32.67M |
| 2026-06-29 | $109.70 | +0.18% | $109.62 | $109.74 | $109.54 | 43.88M |
| 2026-06-26 | $109.50 | 0.00% | $109.29 | $109.65 | $109.26 | 26.03M |
| 2026-06-25 | $109.50 | +0.08% | $109.58 | $109.71 | $109.42 | 33.77M |
| 2026-06-24 | $109.41 | +0.46% | $109.39 | $109.61 | $109.31 | 31.46M |
| 2026-06-23 | $108.91 | +0.12% | $108.78 | $109.12 | $108.72 | 27.51M |
| 2026-06-22 | $108.78 | -0.27% | $108.73 | $108.81 | $108.59 | 22.56M |
| 2026-06-18 | $109.07 | +0.28% | $109.44 | $109.46 | $109.03 | 41.73M |
| 2026-06-17 | $108.77 | -0.32% | $109.08 | $109.31 | $108.71 | 31.08M |
| 2026-06-16 | $109.12 | +0.12% | $109.11 | $109.33 | $109.05 | 24.30M |
| 2026-06-15 | $108.99 | -0.02% | $109.28 | $109.34 | $108.98 | 27.04M |
| 2026-06-12 | $109.01 | -0.06% | $108.88 | $109.07 | $108.64 | 23.42M |
| 2026-06-11 | $109.08 | +0.85% | $108.43 | $109.15 | $108.25 | 34.85M |
| 2026-06-10 | $108.16 | -0.23% | $108.35 | $108.51 | $108.08 | 20.87M |
| 2026-06-09 | $108.41 | +0.32% | $108.32 | $108.45 | $108.05 | 37.93M |
| 2026-06-08 | $108.06 | -0.10% | $108.43 | $108.49 | $108.03 | 21.94M |
| 2026-06-05 | $108.17 | -0.62% | $108.41 | $108.47 | $108.14 | 30.79M |
| 2026-06-04 | $108.85 | +0.21% | $108.88 | $108.97 | $108.80 | 17.88M |
| 2026-06-03 | $108.62 | -0.28% | $108.59 | $108.70 | $108.47 | 24.02M |
| 2026-06-02 | $108.92 | -0.01% | $109.06 | $109.14 | $108.89 | 14.39M |
| 2026-06-01 | $108.93 | -0.39% | $108.56 | $108.96 | $108.43 | 19.30M |
| 2026-05-29 | $109.36 | +0.09% | $109.39 | $109.60 | $109.29 | 26.55M |
| 2026-05-28 | $109.26 | +0.30% | $108.99 | $109.41 | $108.87 | 24.18M |
| 2026-05-27 | $108.93 | +0.14% | $108.91 | $109.07 | $108.82 | 16.21M |
| 2026-05-26 | $108.78 | +0.38% | $108.97 | $109.00 | $108.68 | 23.73M |
| 2026-05-22 | $108.37 | +0.18% | $108.53 | $108.53 | $108.10 | 19.67M |