Skip to main content

iShares iBoxx $ Investment Grade Corporate Bond ETF (NY:LQD)

109.61 +0.60 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 109.37 109.72 109.24 109.61 40,575,044 +0.60(+0.55%)
Jun 27, 2025 109.00 109.39 108.88 109.01 24,904,944 -0.18(-0.16%)
Jun 26, 2025 108.91 109.20 108.69 109.19 31,876,034 +0.40(+0.37%)
Jun 25, 2025 108.71 108.85 108.53 108.79 30,720,216 -0.13(-0.12%)
Jun 24, 2025 108.28 109.02 108.27 108.92 38,185,320 +0.51(+0.47%)
Jun 23, 2025 108.39 108.70 108.31 108.41 34,072,456 +0.27(+0.25%)
Jun 20, 2025 107.86 108.31 107.72 108.14 20,837,662 +0.09(+0.08%)
Jun 18, 2025 108.22 108.42 107.84 108.05 29,912,368 +0.08(+0.07%)
Jun 17, 2025 107.88 108.04 107.65 107.97 27,241,612 +0.37(+0.34%)
Jun 16, 2025 107.80 108.12 107.58 107.60 21,535,988 -0.19(-0.18%)
Jun 13, 2025 108.12 108.19 107.50 107.79 35,394,528 -0.65(-0.60%)
Jun 12, 2025 108.23 108.44 108.08 108.44 26,697,302 +0.60(+0.56%)
Jun 11, 2025 107.68 107.97 107.56 107.84 20,784,732 +0.34(+0.32%)
Jun 10, 2025 107.65 107.69 107.26 107.50 20,359,056 +0.26(+0.24%)
Jun 09, 2025 106.99 107.38 106.94 107.24 19,000,104 +0.32(+0.30%)
Jun 06, 2025 107.22 107.35 106.91 106.92 31,093,140 -0.65(-0.60%)
Jun 05, 2025 107.94 107.98 107.50 107.57 29,760,838 -0.33(-0.31%)
Jun 04, 2025 107.63 108.05 107.52 107.90 28,606,424 +0.78(+0.73%)
Jun 03, 2025 107.24 107.41 106.99 107.12 24,480,020 +0.05(+0.05%)
Jun 02, 2025 106.99 107.08 106.69 107.07 24,325,878 -0.30(-0.28%)
May 30, 2025 107.06 107.37 106.96 107.37 30,051,222 +0.31(+0.29%)
May 29, 2025 106.94 107.17 106.80 107.06 31,395,406 +0.48(+0.45%)
May 28, 2025 106.64 106.71 106.28 106.59 29,186,092 -0.26(-0.24%)
May 27, 2025 106.53 106.94 106.13 106.85 29,416,520 +0.96(+0.90%)
May 23, 2025 106.02 106.17 105.70 105.89 21,676,924 +0.08(+0.07%)
May 22, 2025 105.15 105.86 105.00 105.81 34,236,524 +0.54(+0.51%)
May 21, 2025 105.97 106.15 105.18 105.27 35,583,564 -1.18(-1.11%)
May 20, 2025 106.41 106.58 106.21 106.46 23,673,212 -0.26(-0.24%)
May 19, 2025 105.77 106.78 105.67 106.72 33,840,000 +0.01(+0.01%)
May 16, 2025 107.00 107.00 106.55 106.71 21,969,474 +0.20(+0.19%)
May 15, 2025 106.00 106.57 105.93 106.51 30,219,376 +0.76(+0.72%)
May 14, 2025 106.19 106.32 105.71 105.75 25,735,220 -0.54(-0.51%)
May 13, 2025 106.30 106.43 106.08 106.29 32,224,144 +0.09(+0.08%)
May 12, 2025 106.20 106.44 106.09 106.20 28,375,170 -0.02(-0.02%)
May 09, 2025 106.54 106.63 106.19 106.22 18,379,314 -0.04(-0.04%)
May 08, 2025 106.96 107.03 106.26 106.26 25,242,654 -0.54(-0.50%)
May 07, 2025 106.80 106.91 106.61 106.80 19,965,330 +0.22(+0.21%)
May 06, 2025 106.07 106.59 105.98 106.58 30,016,772 +0.21(+0.20%)
May 05, 2025 106.25 106.42 105.91 106.37 20,079,566 -0.15(-0.14%)
May 02, 2025 106.45 106.65 106.31 106.52 20,377,018 -0.26(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.