iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD) Historical Stock Data
110.86 ↓0.11 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LQD is down -0.03% a day on average. There have been 16 days where iShares iBoxx $ Investment Grade Corporate Bond ETF closed green and 14 days where LQD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 111.02 | 110.86 | ↓$0.16 (-0.14%) | 110.70 | 111.03 | 22.74M |
| 2025-12-04 | 111.04 | 110.97 | ↓$0.07 (-0.06%) | 110.86 | 111.06 | 29.85M |
| 2025-12-03 | 111.00 | 111.17 | ↑$0.17 (0.15%) | 110.95 | 111.27 | 20.62M |
| 2025-12-02 | 110.84 | 110.92 | ↑$0.08 (0.07%) | 110.75 | 111.05 | 33.82M |
| 2025-12-01 | 110.77 | 110.85 | ↑$0.08 (0.07%) | 110.66 | 110.89 | 24.61M |
| 2025-11-28 | 111.98 | 111.86 | ↓$0.12 (-0.11%) | 111.68 | 112.02 | 25.19M |
| 2025-11-26 | 111.67 | 112.05 | ↑$0.38 (0.34%) | 111.54 | 112.06 | 22.74M |
| 2025-11-25 | 111.43 | 111.67 | ↑$0.24 (0.22%) | 111.40 | 111.90 | 47.56M |
| 2025-11-24 | 111.18 | 111.36 | ↑$0.18 (0.16%) | 111.09 | 111.36 | 27.70M |
| 2025-11-21 | 110.90 | 110.92 | ↑$0.02 (0.02%) | 110.61 | 110.94 | 40.88M |
| 2025-11-20 | 110.67 | 110.53 | ↓$0.14 (-0.13%) | 110.43 | 110.81 | 46.87M |
| 2025-11-19 | 110.60 | 110.38 | ↓$0.22 (-0.20%) | 110.32 | 110.67 | 29.05M |
| 2025-11-18 | 110.51 | 110.37 | ↓$0.14 (-0.13%) | 110.26 | 110.58 | 30.06M |
| 2025-11-17 | 110.31 | 110.32 | ↑$0.01 (0.01%) | 110.25 | 110.58 | 32.94M |
| 2025-11-14 | 110.64 | 110.25 | ↓$0.39 (-0.35%) | 110.24 | 110.73 | 30.80M |
| 2025-11-13 | 110.79 | 110.55 | ↓$0.24 (-0.22%) | 110.55 | 110.91 | 31.45M |
| 2025-11-12 | 111.14 | 111.10 | ↓$0.04 (-0.04%) | 111.01 | 111.19 | 34.78M |
| 2025-11-11 | 111.05 | 111.21 | ↑$0.16 (0.14%) | 110.98 | 111.29 | 11.19M |
| 2025-11-10 | 110.77 | 110.77 | ↑$0.00 (0.00%) | 110.71 | 110.90 | 44.73M |
| 2025-11-07 | 110.65 | 110.71 | ↑$0.06 (0.05%) | 110.59 | 110.84 | 40.26M |
| 2025-11-06 | 110.80 | 110.93 | ↑$0.13 (0.12%) | 110.73 | 110.93 | 37.30M |
| 2025-11-05 | 110.65 | 110.35 | ↓$0.30 (-0.27%) | 110.33 | 110.72 | 43.26M |
| 2025-11-04 | 110.46 | 110.68 | ↑$0.22 (0.20%) | 110.45 | 110.96 | 58.85M |
| 2025-11-03 | 110.59 | 110.53 | ↓$0.06 (-0.05%) | 110.40 | 110.62 | 53.35M |
| 2025-10-31 | 111.78 | 111.23 | ↓$0.55 (-0.49%) | 111.19 | 111.78 | 52.44M |
| 2025-10-30 | 111.62 | 111.68 | ↑$0.06 (0.05%) | 111.52 | 112.01 | 46.05M |
| 2025-10-29 | 112.86 | 112.28 | ↓$0.58 (-0.51%) | 112.19 | 112.89 | 29.91M |
| 2025-10-28 | 112.85 | 112.92 | ↑$0.07 (0.06%) | 112.70 | 112.93 | 34.34M |
| 2025-10-27 | 112.71 | 112.91 | ↑$0.20 (0.18%) | 112.55 | 112.93 | 23.51M |
| 2025-10-24 | 112.78 | 112.72 | ↓$0.06 (-0.05%) | 112.56 | 112.79 | 28.86M |
Create an account or log in to view more rows.
$LQD glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$LQD Come on.. Let it fall.. buy later bulls
$LQD Love this stock.
Light taps
$LQD wow
$LQD we want higher!!!
$LQD rip and dip today bulls
$LQD what calls are you guys jacked to the tits on?
$LQD Of course
$LQD my hands are made out of diamonds
$LQD just added more