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%
LQDB — iShares BBB Rated Corporate Bond ETF
NYSE ArcaiShares BBB Rated Corporate Bond ETF
$81.97
+0.01(+0.01%)
- O
- 81.97
- H
- 81.97
- L
- 81.97
- V
- 758.16
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$81.97
Period Return-2.99%
Period High$88.86
Period Low$81.96
Avg Daily Volume3.2K
Total Trading Days365
LQDB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $81.97 | $81.97 | $81.97 | $81.97 | +$0.01 | +0.01% | 758 | $81.91 | $81.97 $81.97 |
| Oct 2, 2026 | $82.44 | $82.44 | $81.96 | $81.96 | $-0.20 | -0.24% | 991 | $82.34 | $81.96 $82.44 |
| Oct 1, 2026 | $82.13 | $82.16 | $82.05 | $82.16 | $-0.09 | -0.11% | 1,480 | $81.90 | $82.05 $82.16 |
| Sep 30, 2026 | $82.38 | $82.39 | $82.25 | $82.25 | $-0.14 | -0.17% | 1,394 | $82.31 | $82.25 $82.39 |
| Sep 29, 2026 | $82.69 | $82.69 | $82.24 | $82.39 | $-0.03 | -0.03% | 5,890 | $82.40 | $82.24 $82.69 |
| Sep 28, 2026 | $82.53 | $82.56 | $82.29 | $82.42 | $-0.47 | -0.57% | 5,122 | $82.46 | $82.29 $82.56 |
| Sep 25, 2026 | $82.65 | $82.89 | $82.65 | $82.89 | +$0.05 | +0.06% | 2,544 | $82.80 | $82.65 $82.89 |
| Sep 24, 2026 | $83.33 | $83.33 | $82.84 | $82.84 | $-0.42 | -0.50% | 1,626 | $83.16 | $82.84 $83.33 |
| Sep 23, 2026 | $83.50 | $83.50 | $83.26 | $83.26 | $-0.76 | -0.90% | 855 | $83.71 | $83.26 $83.50 |
| Sep 22, 2026 | $84.06 | $84.06 | $84.02 | $84.02 | $-0.00 | +0.00% | 896 | $84.02 | $84.02 $84.06 |
| Sep 21, 2026 | $83.94 | $84.02 | $83.94 | $84.02 | +$0.25 | +0.30% | 901 | $83.96 | $83.94 $84.02 |
| Sep 18, 2026 | $83.79 | $83.80 | $83.75 | $83.77 | $-0.29 | -0.35% | 881 | $83.78 | $83.75 $83.80 |
| Sep 17, 2026 | $83.96 | $84.08 | $83.93 | $84.06 | +$0.42 | +0.50% | 2,891 | $84.00 | $83.93 $84.08 |
| Sep 16, 2026 | $83.80 | $84.12 | $83.64 | $83.64 | +$0.09 | +0.10% | 5,987 | $83.90 | $83.64 $84.12 |
| Sep 15, 2026 | $83.50 | $83.57 | $83.49 | $83.55 | $-0.01 | -0.01% | 3,323 | $83.49 | $83.49 $83.57 |
| Sep 14, 2026 | $83.53 | $83.56 | $83.53 | $83.56 | $-0.03 | -0.03% | 642 | $83.57 | $83.53 $83.56 |
| Sep 11, 2026 | $83.64 | $83.68 | $83.59 | $83.59 | $-0.04 | -0.05% | 1,055 | $83.74 | $83.59 $83.68 |
| Sep 10, 2026 | $83.83 | $83.83 | $83.63 | $83.63 | $-0.55 | -0.66% | 6,058 | $83.72 | $83.63 $83.83 |
| Sep 9, 2026 | $84.31 | $84.31 | $84.16 | $84.18 | $-0.10 | -0.12% | 3,587 | $84.23 | $84.16 $84.31 |
| Sep 8, 2026 | $84.35 | $84.35 | $84.27 | $84.28 | $-0.04 | -0.05% | 10,163 | $84.29 | $84.27 $84.35 |
| Sep 4, 2026 | $84.37 | $84.42 | $84.32 | $84.32 | +$0.03 | +0.04% | 3,291 | $84.38 | $84.32 $84.42 |
| Sep 3, 2026 | $84.38 | $84.38 | $84.29 | $84.29 | +$0.04 | +0.05% | 13,638 | $84.33 | $84.29 $84.38 |
| Sep 2, 2026 | $84.23 | $84.25 | $84.14 | $84.25 | +$0.07 | +0.08% | 5,687 | $84.22 | $84.14 $84.25 |
| Sep 1, 2026 | $84.41 | $84.43 | $84.15 | $84.18 | $-0.62 | -0.74% | 3,272 | $84.22 | $84.15 $84.43 |
| Aug 31, 2026 | $84.78 | $84.82 | $84.74 | $84.80 | $-0.09 | -0.11% | 29,227 | $84.81 | $84.74 $84.82 |
| Aug 28, 2026 | $85.24 | $85.24 | $84.89 | $84.89 | $-0.23 | -0.26% | 647 | $85.05 | $84.89 $85.24 |
| Aug 27, 2026 | $85.10 | $85.12 | $85.10 | $85.12 | $-0.03 | -0.04% | 201 | $85.10 | $85.10 $85.12 |
| Aug 26, 2026 | $85.09 | $85.16 | $85.07 | $85.15 | $-0.06 | -0.06% | 6,759 | $85.09 | $85.07 $85.16 |
| Aug 25, 2026 | $85.07 | $85.21 | $85.02 | $85.21 | +$0.39 | +0.46% | 3,025 | $85.09 | $85.02 $85.21 |
| Aug 24, 2026 | $84.67 | $84.81 | $84.67 | $84.81 | +$0.19 | +0.22% | 479 | $84.78 | $84.67 $84.81 |