MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LQD — iShares iBoxx $ Investment Grade Corporate Bond ETF
NYSE ArcaiShares iBoxx $ Investment Grade Corporate Bond ETF
$101.83
+0.00(+0.00%)
- O
- 101.67
- H
- 101.89
- L
- 101.49
- V
- 30.09M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$101.83
Period Return-4.23%
Period High$112.93
Period Low$101.20
Avg Daily Volume31.10M
Total Trading Days365
LQD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $101.67 | $101.89 | $101.49 | $101.83 | +$0.00 | +0.00% | 30,094,407 | $101.69 | $101.49 $101.89 |
| Oct 2, 2026 | $102.37 | $102.55 | $101.70 | $101.83 | $-0.20 | -0.20% | 48,965,579 | $102.01 | $101.70 $102.55 |
| Oct 1, 2026 | $101.43 | $102.23 | $101.20 | $102.03 | $-0.15 | -0.15% | 48,204,184 | $101.77 | $101.20 $102.23 |
| Sep 30, 2026 | $102.52 | $102.56 | $102.06 | $102.18 | $-0.23 | -0.22% | 45,999,670 | $102.22 | $102.06 $102.56 |
| Sep 29, 2026 | $102.60 | $102.60 | $102.04 | $102.41 | $-0.06 | -0.06% | 55,436,432 | $102.30 | $102.04 $102.60 |
| Sep 28, 2026 | $102.54 | $102.70 | $102.18 | $102.47 | $-0.74 | -0.72% | 44,667,494 | $102.43 | $102.18 $102.70 |
| Sep 25, 2026 | $103.17 | $103.27 | $102.74 | $103.21 | +$0.06 | +0.06% | 44,044,247 | $103.03 | $102.74 $103.27 |
| Sep 24, 2026 | $103.85 | $103.99 | $103.11 | $103.15 | $-0.74 | -0.71% | 40,152,530 | $103.47 | $103.11 $103.99 |
| Sep 23, 2026 | $104.86 | $104.91 | $103.68 | $103.89 | $-1.20 | -1.14% | 35,099,904 | $104.05 | $103.68 $104.91 |
| Sep 22, 2026 | $105.12 | $105.19 | $104.89 | $105.09 | +$0.00 | +0.00% | 23,657,621 | $105.01 | $104.89 $105.19 |
| Sep 21, 2026 | $105.04 | $105.11 | $104.89 | $105.09 | +$0.39 | +0.37% | 23,076,564 | $105.01 | $104.89 $105.11 |
| Sep 18, 2026 | $104.79 | $104.82 | $104.54 | $104.70 | $-0.46 | -0.44% | 29,164,796 | $104.66 | $104.54 $104.82 |
| Sep 17, 2026 | $105.01 | $105.16 | $104.90 | $105.16 | +$0.71 | +0.68% | 29,644,684 | $105.05 | $104.90 $105.16 |
| Sep 16, 2026 | $104.61 | $105.07 | $104.39 | $104.45 | +$0.17 | +0.16% | 39,080,931 | $104.74 | $104.39 $105.07 |
| Sep 15, 2026 | $104.20 | $104.34 | $104.15 | $104.28 | $-0.02 | -0.02% | 30,710,083 | $104.25 | $104.15 $104.34 |
| Sep 14, 2026 | $104.25 | $104.65 | $104.05 | $104.30 | $-0.02 | -0.02% | 30,889,378 | $104.38 | $104.05 $104.65 |
| Sep 11, 2026 | $104.80 | $104.87 | $104.31 | $104.32 | $-0.04 | -0.04% | 27,934,383 | $104.56 | $104.31 $104.87 |
| Sep 10, 2026 | $104.74 | $104.83 | $104.33 | $104.36 | $-0.95 | -0.90% | 35,685,365 | $104.57 | $104.33 $104.83 |
| Sep 9, 2026 | $105.42 | $105.53 | $105.08 | $105.31 | $-0.17 | -0.16% | 34,130,853 | $105.31 | $105.08 $105.53 |
| Sep 8, 2026 | $105.73 | $105.73 | $105.32 | $105.48 | +$0.00 | +0.00% | 19,467,338 | $105.47 | $105.32 $105.73 |
| Sep 4, 2026 | $105.56 | $105.68 | $105.47 | $105.48 | $-0.02 | -0.02% | 20,428,906 | $105.56 | $105.47 $105.68 |
| Sep 3, 2026 | $105.70 | $105.77 | $105.47 | $105.50 | +$0.15 | +0.14% | 16,263,215 | $105.60 | $105.47 $105.77 |
| Sep 2, 2026 | $105.38 | $105.42 | $105.20 | $105.35 | +$0.13 | +0.12% | 26,691,236 | $105.30 | $105.20 $105.42 |
| Sep 1, 2026 | $105.52 | $105.72 | $105.21 | $105.22 | $-0.99 | -0.93% | 34,399,661 | $105.39 | $105.21 $105.72 |
| Aug 31, 2026 | $106.20 | $106.24 | $106.01 | $106.21 | $-0.14 | -0.13% | 29,345,530 | $106.13 | $106.01 $106.24 |
| Aug 28, 2026 | $106.75 | $106.95 | $106.31 | $106.35 | $-0.38 | -0.36% | 27,002,353 | $106.53 | $106.31 $106.95 |
| Aug 27, 2026 | $106.78 | $106.86 | $106.63 | $106.73 | $-0.05 | -0.05% | 21,807,269 | $106.74 | $106.63 $106.86 |
| Aug 26, 2026 | $106.70 | $106.80 | $106.59 | $106.78 | $-0.08 | -0.07% | 19,195,713 | $106.69 | $106.59 $106.80 |
| Aug 25, 2026 | $106.61 | $106.89 | $106.51 | $106.86 | +$0.68 | +0.64% | 30,966,766 | $106.69 | $106.51 $106.89 |
| Aug 24, 2026 | $106.12 | $106.33 | $106.10 | $106.18 | +$0.26 | +0.25% | 23,581,902 | $106.20 | $106.10 $106.33 |