iShares BBB Rated Corporate Bond ETF (LQDB) Historical Stock Data
84.80 ↓0.12 (-0.14%)
As of April 22, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, LQDB is down -0.04% a day on average. There have been 21 days where iShares BBB Rated Corporate Bond ETF closed green and 9 days where LQDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 84.80 | 84.80 | ↑$0.00 (0.00%) | 84.80 | 84.80 | 7 |
| 2024-05-16 | 84.92 | 84.92 | ↑$0.00 (0.00%) | 84.92 | 84.92 | 63 |
| 2024-05-15 | 85.02 | 85.02 | ↑$0.00 (0.00%) | 85.02 | 85.02 | 38 |
| 2024-05-14 | 84.46 | 84.46 | ↑$0.00 (0.00%) | 84.46 | 84.46 | 12 |
| 2024-05-13 | 84.26 | 84.26 | ↑$0.00 (0.00%) | 84.26 | 84.26 | 5 |
| 2024-05-10 | 84.14 | 84.23 | ↑$0.08 (0.10%) | 84.14 | 84.23 | 510 |
| 2024-05-09 | 84.35 | 84.45 | ↑$0.10 (0.12%) | 84.35 | 84.45 | 384 |
| 2024-05-08 | 84.37 | 84.39 | ↑$0.02 (0.02%) | 84.37 | 84.39 | 114 |
| 2024-05-07 | 84.49 | 84.49 | ↑$0.00 (0.00%) | 84.49 | 84.49 | 75 |
| 2024-05-06 | 84.43 | 84.43 | ↑$0.00 (0.00%) | 84.43 | 84.43 | 114 |
| 2024-05-03 | 84.28 | 84.28 | ↑$0.00 (0.00%) | 84.28 | 84.28 | 106 |
| 2024-05-02 | 83.80 | 83.80 | ↓$0.00 (-0.01%) | 83.80 | 83.81 | 422 |
| 2024-05-01 | 83.30 | 83.44 | ↑$0.15 (0.18%) | 83.26 | 83.44 | 206 |
| 2024-04-30 | 83.40 | 83.40 | ↑$0.00 (0.00%) | 83.40 | 83.40 | 185 |
| 2024-04-29 | 83.80 | 83.76 | ↓$0.04 (-0.04%) | 83.67 | 83.80 | 299 |
| 2024-04-26 | 83.49 | 83.49 | ↑$0.00 (0.00%) | 83.49 | 83.49 | 24 |
| 2024-04-25 | 83.25 | 83.25 | ↑$0.00 (0.00%) | 83.25 | 83.25 | 24 |
| 2024-04-24 | 83.43 | 83.43 | ↑$0.00 (0.00%) | 83.43 | 83.43 | 7 |
| 2024-04-23 | 83.88 | 83.73 | ↓$0.15 (-0.18%) | 83.73 | 83.88 | 543 |
| 2024-04-22 | 83.46 | 83.57 | ↑$0.11 (0.13%) | 83.40 | 83.66 | 5.42K |
| 2024-04-19 | 83.55 | 83.37 | ↓$0.18 (-0.22%) | 83.37 | 83.55 | 460 |
| 2024-04-18 | 83.30 | 83.30 | ↑$0.00 (0.00%) | 83.30 | 83.30 | 123 |
| 2024-04-17 | 83.50 | 83.44 | ↓$0.06 (-0.07%) | 83.44 | 83.50 | 135 |
| 2024-04-16 | 83.14 | 83.11 | ↓$0.02 (-0.03%) | 83.11 | 83.14 | 565 |
| 2024-04-15 | 83.73 | 83.19 | ↓$0.54 (-0.64%) | 83.01 | 83.73 | 6.36K |
| 2024-04-12 | 84.15 | 84.03 | ↓$0.12 (-0.14%) | 84.03 | 84.15 | 242 |
| 2024-04-11 | 83.89 | 83.89 | ↑$0.00 (0.00%) | 83.89 | 83.89 | 265 |
| 2024-04-10 | 84.37 | 83.95 | ↓$0.42 (-0.49%) | 83.95 | 84.37 | 305 |
| 2024-04-09 | 84.92 | 84.92 | ↑$0.00 (0.00%) | 84.92 | 84.92 | 12 |
| 2024-04-08 | 84.62 | 84.62 | ↑$0.00 (0.00%) | 84.62 | 84.62 | 80 |
Create an account or log in to view more rows.
$LQDB whats the news????
$LQDB great sale!!!! Buy buy buy
$LQDB hold
$LQDB I like green candles on my birthday cake
$LQDB im in.
$LQDB Bull flag forming?
$LQDB Not another do nothing day
$LQDB Take it Bears !
$LQDB buy and HODL
$LQDB my put options are fine