iShares BBB Rated Corporate Bond ETF (LQDB) Historical Stock Data
85.05 ↑0.23 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LQDB is up 0.03% a day on average. There have been 21 days where iShares BBB Rated Corporate Bond ETF closed green and 9 days where LQDB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 85.08 | 85.05 | ↓$0.03 (-0.03%) | 85.05 | 85.08 | 845 |
| 2024-12-19 | 84.89 | 84.82 | ↓$0.07 (-0.08%) | 84.82 | 84.89 | 228 |
| 2024-12-18 | 85.91 | 85.14 | ↓$0.77 (-0.90%) | 85.10 | 85.91 | 3K |
| 2024-12-17 | 86.10 | 86.17 | ↑$0.07 (0.08%) | 86.10 | 86.26 | 417 |
| 2024-12-16 | 86.14 | 86.20 | ↑$0.05 (0.06%) | 86.11 | 86.20 | 525 |
| 2024-12-13 | 86.28 | 86.11 | ↓$0.17 (-0.20%) | 86.11 | 86.28 | 1.29K |
| 2024-12-12 | 86.44 | 86.44 | ↑$0.00 (0.00%) | 86.44 | 86.44 | 12 |
| 2024-12-11 | 86.84 | 86.84 | ↑$0.00 (0.00%) | 86.84 | 86.84 | 5 |
| 2024-12-10 | 87.01 | 87.00 | ↓$0.00 (-0.01%) | 87.00 | 87.01 | 262 |
| 2024-12-09 | 87.05 | 87.04 | ↓$0.01 (-0.01%) | 86.80 | 87.05 | 1.02K |
| 2024-12-06 | 87.18 | 87.26 | ↑$0.08 (0.09%) | 87.18 | 87.26 | 529 |
| 2024-12-02 | 86.75 | 86.97 | ↑$0.22 (0.25%) | 86.75 | 86.97 | 211 |
| 2024-11-29 | 87.02 | 87.15 | ↑$0.13 (0.15%) | 87.02 | 87.15 | 656 |
| 2024-11-27 | 86.79 | 86.89 | ↑$0.10 (0.12%) | 86.70 | 86.89 | 2.97K |
| 2024-11-26 | 86.51 | 86.51 | ↑$0.00 (0.00%) | 86.51 | 86.51 | 99 |
| 2024-11-25 | 86.60 | 86.69 | ↑$0.09 (0.10%) | 86.45 | 86.69 | 658 |
| 2024-11-22 | 85.82 | 85.88 | ↑$0.06 (0.07%) | 85.82 | 85.88 | 396 |
| 2024-11-21 | 86.07 | 85.92 | ↓$0.15 (-0.17%) | 85.81 | 86.07 | 4.18K |
| 2024-11-20 | 85.85 | 85.85 | ↑$0.00 (0.00%) | 85.85 | 85.85 | 13 |
| 2024-11-19 | 85.98 | 86.03 | ↑$0.04 (0.05%) | 85.98 | 86.03 | 727 |
| 2024-11-18 | 85.60 | 85.87 | ↑$0.27 (0.32%) | 85.60 | 85.87 | 2.61K |
| 2024-11-15 | 85.45 | 85.76 | ↑$0.31 (0.37%) | 85.43 | 85.76 | 4.86K |
| 2024-11-14 | 85.92 | 85.74 | ↓$0.18 (-0.21%) | 85.74 | 85.92 | 507 |
| 2024-11-13 | 85.87 | 85.75 | ↓$0.12 (-0.14%) | 85.75 | 85.87 | 270 |
| 2024-11-12 | 85.94 | 85.94 | ↑$0.00 (0.00%) | 85.94 | 85.94 | 185 |
| 2024-11-11 | 86.56 | 86.56 | ↑$0.00 (0.00%) | 86.56 | 86.56 | 13 |
| 2024-11-08 | 86.65 | 86.65 | ↑$0.00 (0.00%) | 86.59 | 86.65 | 446 |
| 2024-11-07 | 86.25 | 86.43 | ↑$0.19 (0.22%) | 86.25 | 86.48 | 1.11K |
| 2024-11-06 | 85.62 | 85.70 | ↑$0.08 (0.10%) | 85.62 | 85.70 | 341 |
| 2024-11-05 | 85.87 | 86.46 | ↑$0.59 (0.69%) | 85.85 | 86.46 | 2.44K |
Create an account or log in to view more rows.
$LQDB Who else bought the dip on Friday?
$LQDB is it time?
$LQDB the greatest stock of all time
will not bow to the shorts
oh yeah
$LQDB who else excited??
$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?