iShares BBB Rated Corporate Bond ETF (LQDB) Historical Stock Data
83.12 ↑0.01 (0.01%)
As of April 15, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, LQDB is down -0.05% a day on average. There have been 18 days where iShares BBB Rated Corporate Bond ETF closed green and 12 days where LQDB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-04-05 | 84.77 | 84.62 | ↓$0.16 (-0.18%) | 84.62 | 84.78 | 576 |
2024-04-04 | 84.89 | 84.89 | ↑$0.00 (0.00%) | 84.89 | 84.89 | 36 |
2024-04-03 | 84.55 | 84.84 | ↑$0.29 (0.34%) | 84.55 | 84.84 | 1.28K |
2024-04-02 | 84.58 | 84.75 | ↑$0.17 (0.20%) | 84.57 | 84.75 | 215 |
2024-04-01 | 84.82 | 84.82 | ↑$0.00 (0.00%) | 84.82 | 84.82 | 344 |
2024-03-28 | 85.79 | 85.77 | ↓$0.02 (-0.03%) | 85.65 | 85.79 | 644 |
2024-03-27 | 85.77 | 85.77 | ↑$0.00 (0.00%) | 85.77 | 85.77 | 4 |
2024-03-26 | 85.34 | 85.34 | ↑$0.00 (0.00%) | 85.34 | 85.34 | 3 |
2024-03-25 | 85.35 | 85.35 | ↑$0.00 (0.00%) | 85.35 | 85.35 | 59 |
2024-03-22 | 85.77 | 85.59 | ↓$0.18 (-0.21%) | 85.59 | 85.77 | 133 |
2024-03-21 | 85.34 | 85.34 | ↑$0.00 (0.00%) | 85.34 | 85.34 | 2 |
2024-03-20 | 85.21 | 85.22 | ↑$0.01 (0.01%) | 85.21 | 85.22 | 131 |
2024-03-19 | 85.12 | 85.10 | ↓$0.02 (-0.02%) | 85.10 | 85.12 | 1.22K |
2024-03-18 | 84.93 | 84.83 | ↓$0.10 (-0.11%) | 84.80 | 84.95 | 4.38K |
2024-03-15 | 85.03 | 85.03 | ↓$0.00 (0.00%) | 84.96 | 85.08 | 1.57K |
2024-03-14 | 85.03 | 84.96 | ↓$0.07 (-0.09%) | 84.96 | 85.05 | 1.01K |
2024-03-13 | 85.52 | 85.44 | ↓$0.08 (-0.09%) | 85.44 | 85.52 | 166 |
2024-03-12 | 85.48 | 85.51 | ↑$0.03 (0.03%) | 85.48 | 85.51 | 385 |
2024-03-11 | 85.70 | 85.70 | ↑$0.00 (0.00%) | 85.70 | 85.70 | 79 |
2024-03-08 | 85.70 | 85.70 | ↑$0.00 (0.00%) | 85.70 | 85.70 | 86 |
2024-03-07 | 85.61 | 85.61 | ↑$0.00 (0.00%) | 85.61 | 85.61 | 3 |
2024-03-05 | 85.25 | 85.31 | ↑$0.06 (0.07%) | 85.25 | 85.40 | 1.43K |
2024-03-04 | 84.89 | 84.90 | ↑$0.02 (0.02%) | 84.89 | 84.90 | 124 |
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