iShares iBoxx Investment ... (LQD)
AMEX: LQD
· Real-Time Price · USD
111.55
0.38 (0.34%)
At close: Sep 08, 2025, 3:59 PM
111.57
0.02%
After-hours: Sep 08, 2025, 07:49 PM EDT
LQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 111.21 | 111.31 | 111.06 | 111.17 | 111.17 | 0.65% | 36,249,070 |
| Sep 4, 2025 | 110.08 | 110.46 | 109.97 | 110.45 | 110.45 | 0.68% | 43,026,668 |
| Sep 3, 2025 | 109.26 | 109.83 | 109.24 | 109.70 | 109.70 | 0.60% | 34,520,896 |
| Sep 2, 2025 | 108.88 | 109.09 | 108.81 | 109.05 | 109.05 | -0.68% | 31,044,800 |
| Aug 29, 2025 | 109.99 | 110.01 | 109.75 | 109.80 | 109.42 | -0.36% | 32,201,129 |
| Aug 28, 2025 | 110.08 | 110.31 | 110.00 | 110.20 | 109.81 | 0.15% | 26,892,771 |
| Aug 27, 2025 | 109.68 | 110.06 | 109.59 | 110.03 | 109.64 | 0.04% | 25,171,734 |
| Aug 26, 2025 | 109.89 | 110.01 | 109.66 | 109.99 | 109.60 | 0.07% | 23,246,400 |
| Aug 25, 2025 | 109.97 | 110.14 | 109.88 | 109.91 | 109.53 | -0.26% | 18,983,100 |
| Aug 22, 2025 | 109.65 | 110.31 | 109.56 | 110.20 | 109.81 | 0.79% | 34,562,900 |
| Aug 21, 2025 | 109.56 | 109.57 | 109.19 | 109.34 | 108.96 | -0.38% | 25,158,000 |
| Aug 20, 2025 | 109.67 | 109.87 | 109.59 | 109.76 | 109.38 | 0.05% | 25,054,762 |
| Aug 19, 2025 | 109.68 | 109.78 | 109.61 | 109.71 | 109.33 | 0.16% | 26,744,245 |
| Aug 18, 2025 | 109.82 | 109.84 | 109.44 | 109.54 | 109.16 | -0.18% | 19,579,900 |
| Aug 15, 2025 | 109.84 | 109.93 | 109.63 | 109.74 | 109.36 | -0.13% | 20,932,192 |
| Aug 14, 2025 | 110.00 | 110.06 | 109.75 | 109.88 | 109.50 | -0.34% | 18,817,748 |
| Aug 13, 2025 | 110.06 | 110.32 | 110.05 | 110.26 | 109.87 | 0.53% | 27,701,429 |
| Aug 12, 2025 | 109.39 | 109.70 | 109.27 | 109.68 | 109.30 | 0.09% | 26,513,707 |
| Aug 11, 2025 | 109.57 | 109.72 | 109.45 | 109.58 | 109.20 | 0.16% | 24,444,317 |
| Aug 8, 2025 | 109.64 | 109.64 | 109.39 | 109.41 | 109.03 | -0.32% | 16,946,307 |