iShares iBoxx Investment ... (LQD)
AMEX: LQD
· Real-Time Price · USD
109.39
-0.37 (-0.34%)
At close: Aug 21, 2025, 1:45 PM
LQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 109.67 | 109.87 | 109.59 | 109.76 | 109.76 | 0.05% | 25,054,716 |
| Aug 19, 2025 | 109.68 | 109.78 | 109.61 | 109.71 | 109.71 | 0.16% | 26,744,245 |
| Aug 18, 2025 | 109.82 | 109.84 | 109.44 | 109.54 | 109.54 | -0.18% | 19,579,900 |
| Aug 15, 2025 | 109.84 | 109.93 | 109.63 | 109.74 | 109.74 | -0.13% | 20,932,192 |
| Aug 14, 2025 | 110.00 | 110.06 | 109.75 | 109.88 | 109.88 | -0.34% | 18,817,748 |
| Aug 13, 2025 | 110.06 | 110.32 | 110.05 | 110.26 | 110.26 | 0.53% | 27,701,429 |
| Aug 12, 2025 | 109.39 | 109.70 | 109.27 | 109.68 | 109.68 | 0.09% | 26,513,707 |
| Aug 11, 2025 | 109.57 | 109.72 | 109.45 | 109.58 | 109.58 | 0.16% | 24,444,317 |
| Aug 8, 2025 | 109.64 | 109.64 | 109.39 | 109.41 | 109.41 | -0.32% | 16,946,307 |
| Aug 7, 2025 | 109.91 | 110.08 | 109.69 | 109.76 | 109.76 | -0.10% | 29,018,104 |
| Aug 6, 2025 | 109.65 | 109.92 | 109.23 | 109.87 | 109.87 | -0.03% | 31,825,414 |
| Aug 5, 2025 | 109.63 | 109.93 | 109.61 | 109.90 | 109.90 | 0.07% | 25,922,900 |
| Aug 4, 2025 | 109.78 | 109.89 | 109.58 | 109.82 | 109.82 | 0.17% | 31,779,657 |
| Aug 1, 2025 | 109.32 | 109.70 | 109.12 | 109.63 | 109.63 | 0.48% | 46,073,844 |
| Jul 31, 2025 | 109.41 | 109.50 | 109.09 | 109.11 | 108.67 | 0.03% | 31,745,016 |
| Jul 30, 2025 | 109.09 | 109.45 | 108.98 | 109.08 | 108.64 | -0.37% | 23,313,300 |
| Jul 29, 2025 | 108.95 | 109.50 | 108.93 | 109.49 | 109.04 | 0.66% | 26,131,300 |
| Jul 28, 2025 | 108.86 | 108.94 | 108.73 | 108.77 | 108.33 | -0.20% | 21,887,904 |
| Jul 25, 2025 | 108.69 | 109.04 | 108.60 | 108.99 | 108.55 | 0.32% | 26,008,690 |
| Jul 24, 2025 | 108.44 | 108.86 | 108.42 | 108.64 | 108.20 | -0.15% | 23,064,801 |