iShares BBB Rated Corporate Bond ETF (LQDB) Historical Stock Data

87.05 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LQDB is up 0.01% 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
2025-12-23	86.82	87.05	↑$0.23 (0.27%)	86.82	87.12	1.01K
2025-12-22	86.95	86.99	↑$0.04 (0.05%)	86.95	87.01	1.51K
2025-12-19	86.95	86.99	↑$0.04 (0.05%)	86.95	87.00	737
2025-12-18	87.52	87.42	↓$0.10 (-0.11%)	87.40	87.71	1.63K
2025-12-17	87.23	87.23	↑$0.00 (0.00%)	87.23	87.23	9.18K
2025-12-16	87.04	87.38	↑$0.34 (0.39%)	87.04	87.38	23.61K
2025-12-15	87.24	87.15	↓$0.09 (-0.10%)	87.07	87.24	29.17K
2025-12-12	87.12	87.13	↑$0.01 (0.01%)	87.12	87.13	647
2025-12-11	87.72	87.48	↓$0.24 (-0.28%)	87.48	87.72	1.63K
2025-12-10	87.36	87.58	↑$0.22 (0.25%)	87.35	87.58	1.37K
2025-12-09	87.26	87.26	↑$0.00 (0.00%)	87.26	87.26	158
2025-12-08	87.36	87.40	↑$0.04 (0.05%)	87.29	87.40	2.57K
2025-12-05	87.49	87.41	↓$0.08 (-0.09%)	87.41	87.58	487
2025-12-04	87.49	87.50	↑$0.02 (0.02%)	87.45	87.58	1.21K
2025-12-03	87.50	87.64	↑$0.14 (0.16%)	87.50	87.64	520
2025-12-02	87.46	87.48	↑$0.02 (0.02%)	87.46	87.53	643
2025-12-01	87.37	87.37	↑$0.00 (0.00%)	87.37	87.37	104
2025-11-28	88.40	88.03	↓$0.37 (-0.42%)	88.03	88.40	6.02K
2025-11-26	88.18	88.18	↑$0.00 (0.00%)	88.18	88.18	330
2025-11-25	87.84	87.91	↑$0.07 (0.08%)	87.84	87.92	1.23K
2025-11-24	87.63	87.76	↑$0.13 (0.15%)	87.63	87.76	753
2025-11-21	87.27	87.47	↑$0.20 (0.23%)	87.27	87.49	4.40K
2025-11-20	87.60	87.27	↓$0.33 (-0.37%)	87.27	87.60	2.67K
2025-11-19	87.17	87.17	↑$0.00 (0.00%)	87.17	87.17	294
2025-11-18	87.28	87.22	↓$0.06 (-0.07%)	87.22	87.32	873
2025-11-17	87.25	87.13	↓$0.12 (-0.14%)	87.13	87.25	546
2025-11-14	87.12	87.12	↑$0.00 (0.00%)	87.12	87.12	216
2025-11-13	87.33	87.31	↓$0.02 (-0.02%)	87.31	87.35	806
2025-11-12	87.55	87.59	↑$0.04 (0.05%)	87.55	87.59	700
2025-11-11	87.57	87.71	↑$0.14 (0.16%)	87.52	87.71	690