iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

Last Price108.62

Change+0.00 (0.00%)

NYSE· Last Trade: May 14th, 4:56 AM EDT

Historical Prices For iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)

Date Range:

2026-02-14 - 2026-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2026	108.53	108.63	108.30	108.62	19,083,030	108.62
5/12/2026	108.61	108.66	108.44	108.56	26,579,430	108.56
5/11/2026	109.04	109.18	108.89	108.93	23,050,575	108.93
5/08/2026	109.15	109.29	109.09	109.20	17,803,265	109.20
5/07/2026	109.37	109.39	108.68	108.74	24,484,898	108.74
5/06/2026	109.18	109.32	109.10	109.19	28,417,470	109.19
5/05/2026	108.47	108.79	108.41	108.65	33,609,740	108.65
5/04/2026	108.46	108.47	107.92	108.25	21,983,927	108.25
5/01/2026	108.55	109.00	108.45	108.60	35,205,468	108.60
4/30/2026	108.89	109.06	108.73	108.85	45,989,703	108.85
4/29/2026	109.04	109.04	108.57	108.73	21,900,934	108.73
4/28/2026	109.07	109.34	108.95	109.34	25,743,516	109.34
4/27/2026	109.52	109.58	109.19	109.29	21,833,250	109.29
4/24/2026	109.50	109.73	109.32	109.60	23,212,586	109.60
4/23/2026	109.80	109.95	109.25	109.52	25,668,580	109.52
4/22/2026	109.96	110.11	109.78	109.82	17,815,122	109.82
4/21/2026	109.94	110.03	109.58	109.61	26,008,052	109.61
4/20/2026	110.04	110.12	109.80	110.03	20,185,947	110.03
4/17/2026	110.13	110.29	109.97	110.04	44,767,752	110.04
4/16/2026	110.01	110.02	109.41	109.43	25,833,349	109.43
4/15/2026	109.85	109.95	109.76	109.94	30,074,454	109.94
4/14/2026	109.72	110.08	109.67	109.98	29,506,932	109.98
4/13/2026	109.14	109.68	109.11	109.62	19,904,153	109.62
4/10/2026	109.47	109.55	109.14	109.20	22,857,182	109.20
4/09/2026	109.31	109.79	109.16	109.49	41,153,862	109.49
4/08/2026	109.98	110.00	109.29	109.49	64,000,642	109.49
4/07/2026	108.86	109.14	108.27	109.07	41,458,368	109.07
4/06/2026	108.87	109.26	108.86	108.95	29,080,523	108.95
4/02/2026	108.41	109.25	108.37	109.12	27,148,605	109.12
4/01/2026	108.49	108.94	108.49	108.66	37,445,328	108.66
3/31/2026	108.72	109.19	108.60	108.99	58,380,146	108.54
3/30/2026	108.44	108.58	108.20	108.31	42,676,998	107.87
3/27/2026	107.47	107.86	107.36	107.62	42,678,568	107.18
3/26/2026	108.28	108.58	107.84	107.88	42,472,737	107.44
3/25/2026	109.00	109.05	108.69	108.73	48,613,882	108.28
3/24/2026	108.07	108.63	107.95	108.34	46,515,347	107.90
3/23/2026	108.19	108.91	108.05	108.56	54,712,830	108.12
3/20/2026	108.69	108.80	107.75	107.85	66,809,216	107.41
3/19/2026	108.31	109.34	108.31	109.19	60,271,160	108.74
3/18/2026	109.13	109.32	108.70	108.71	61,307,219	108.27
3/17/2026	109.01	109.33	108.99	109.30	53,947,436	108.85
3/16/2026	108.90	109.03	108.56	108.69	65,427,724	108.25
3/13/2026	108.79	108.99	108.02	108.17	54,605,105	107.73
3/12/2026	108.96	108.98	108.34	108.57	73,000,357	108.13
3/11/2026	109.64	109.76	109.01	109.16	66,823,759	108.71
3/10/2026	110.40	110.69	110.05	110.06	71,501,238	109.61
3/09/2026	109.84	110.87	109.84	110.82	44,411,258	110.37
3/06/2026	109.96	110.52	109.77	110.16	58,242,937	109.71
3/05/2026	110.42	110.59	110.29	110.53	47,518,333	110.08
3/04/2026	110.93	111.17	110.83	110.97	49,542,953	110.52
3/03/2026	110.17	111.13	110.17	110.87	78,875,005	110.42
3/02/2026	110.84	110.98	110.68	110.92	54,954,637	110.47
2/27/2026	111.70	111.93	111.66	111.68	48,643,691	110.84
2/26/2026	111.64	111.73	111.54	111.72	33,131,842	110.88
2/25/2026	111.60	111.77	111.56	111.65	33,682,188	110.81
2/24/2026	111.63	111.74	111.47	111.68	37,795,704	110.84
2/23/2026	111.62	111.83	111.58	111.71	33,323,676	110.87
2/20/2026	111.62	111.69	111.39	111.59	44,937,432	110.75
2/19/2026	111.41	111.68	111.40	111.68	30,394,459	110.84
2/18/2026	111.57	111.73	111.50	111.59	40,193,685	110.75
2/17/2026	111.57	111.74	111.49	111.70	33,132,620	110.86