LQD Historical Prices
NYSEARCA: LQDiSharesCorporate BondETFUSD
102.41-0.06 (-0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LQD price history
The price history for iShares iBoxx $ Investment Grade Corporate Bond (LQD) on this page begins on July 29, 2002, when the stock closed at $103.20; it most recently closed at $102.41 on October 5, 2026. The highest price in this record is $139.38, reached on August 3, 2020; the latest close is 26.5% below that peak. Across the 23 complete calendar years in the table, LQD finished higher in 13 and lower in 10. Its best year was 2019 (+13.7%) and its worst was 2022 (-20.4%).
Over roughly 24 years the share price changed -0.8%, a -0.0% compound annual price return (excluding dividends). In the last 12 months alone, LQD has lost 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
LQD returns
1 week
+0.57%
1 month
-2.75%
3 months
-4.70%
6 months
-6.22%
Year to date
-7.06%
1 year
-7.77%
3 years
+1.02%
5 years
-23.13%
LQD price return, excluding dividends.
LQD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.41 | -7.04% |
| 2025 | 110.16 | +3.34% |
| 2024 | 106.60 | -3.67% |
| 2023 | 110.66 | +4.96% |
| 2022 | 105.43 | -20.44% |
| 2021 | 132.52 | -4.06% |
| 2020 | 138.13 | +7.35% |
| 2019 | 128.67 | +13.72% |
| 2018 | 113.15 | -6.92% |
| 2017 | 121.56 | +3.74% |
| 2016 | 117.18 | +2.78% |
| 2015 | 114.01 | -4.86% |
| 2014 | 119.83 | +4.58% |
| 2013 | 114.58 | -4.95% |
| 2012 | 120.55 | +5.97% |
| 2011 | 113.76 | +4.91% |
| 2010 | 108.44 | +4.12% |
| 2009 | 104.15 | +3.52% |
| 2008 | 100.61 | -5.62% |
| 2007 | 106.60 | -0.07% |
| 2006 | 106.68 | -0.94% |
| 2005 | 107.69 | -3.44% |
| 2004 | 111.53 | +1.59% |
| 2003 | 109.78 | +1.70% |
| 2002* | 107.94 | +4.59% |
LQD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 102.35 | 102.51 | 102.22 | 102.41 | -0.06% | |
| 102.07 | 102.54 | 101.99 | 102.47 | +0.36% | |
| 101.38 | 102.23 | 101.34 | 102.10 | -0.04% | |
| 102.02 | 102.33 | 101.96 | 102.14 | +0.30% | |
| 101.67 | 101.89 | 101.49 | 101.83 | 0.00% | |
| 102.37 | 102.55 | 101.70 | 101.83 | -0.20% | |
| 101.43 | 102.23 | 101.20 | 102.03 | -0.15% | |
| 102.52 | 102.56 | 102.06 | 102.18 | -0.22% | |
| 102.60 | 102.60 | 102.04 | 102.41 | -0.06% | |
| 102.54 | 102.70 | 102.18 | 102.47 | -0.72% | |
| 103.17 | 103.27 | 102.74 | 103.21 | +0.06% | |
| 103.85 | 103.99 | 103.11 | 103.15 | -0.71% | |
| 104.86 | 104.91 | 103.68 | 103.89 | -1.14% | |
| 105.12 | 105.19 | 104.89 | 105.09 | 0.00% | |
| 105.04 | 105.11 | 104.89 | 105.09 | +0.37% | |
| 104.79 | 104.82 | 104.54 | 104.70 | -0.44% | |
| 105.01 | 105.16 | 104.90 | 105.16 | +0.68% | |
| 104.61 | 105.07 | 104.39 | 104.45 | +0.16% | |
| 104.20 | 104.34 | 104.15 | 104.28 | -0.02% | |
| 104.25 | 104.65 | 104.05 | 104.30 | -0.02% | |
| 104.80 | 104.87 | 104.31 | 104.32 | -0.04% | |
| 104.74 | 104.83 | 104.33 | 104.36 | -0.90% | |
| 105.42 | 105.53 | 105.08 | 105.31 | -0.16% | |
| 105.73 | 105.73 | 105.32 | 105.48 | 0.00% | |
| 105.56 | 105.68 | 105.47 | 105.48 | -0.02% | |
| 105.70 | 105.77 | 105.47 | 105.50 | +0.14% | |
| 105.38 | 105.42 | 105.20 | 105.35 | +0.12% | |
| 105.52 | 105.72 | 105.21 | 105.22 | -0.93% | |
| 106.20 | 106.24 | 106.01 | 106.21 | -0.13% | |
| 106.75 | 106.95 | 106.31 | 106.35 | -0.36% | |
| 106.78 | 106.86 | 106.63 | 106.73 | -0.05% | |
| 106.70 | 106.80 | 106.59 | 106.78 | -0.07% | |
| 106.61 | 106.89 | 106.51 | 106.86 | +0.64% | |
| 106.12 | 106.33 | 106.10 | 106.18 | +0.25% | |
| 105.97 | 106.02 | 105.82 | 105.92 | -0.13% | |
| 106.03 | 106.30 | 105.96 | 106.06 | -0.48% | |
| 106.54 | 106.63 | 106.29 | 106.57 | +0.69% | |
| 105.49 | 105.91 | 105.42 | 105.84 | +0.13% | |
| 105.96 | 106.02 | 105.67 | 105.70 | -0.40% | |
| 106.39 | 106.44 | 106.02 | 106.12 | -0.40% | |
| 106.60 | 106.86 | 106.51 | 106.55 | +0.41% | |
| 106.35 | 106.39 | 106.09 | 106.12 | +0.12% | |
| 106.17 | 106.28 | 105.96 | 105.99 | +0.03% | |
| 106.27 | 106.33 | 105.93 | 105.96 | -0.55% | |
| 106.70 | 106.74 | 106.41 | 106.55 | +0.18% | |
| 106.42 | 106.51 | 106.25 | 106.36 | -0.36% | |
| 106.76 | 106.94 | 106.62 | 106.74 | -0.02% | |
| 106.53 | 106.78 | 106.48 | 106.76 | +0.61% | |
| 106.01 | 106.25 | 105.96 | 106.11 | -0.13% | |
| 106.24 | 106.35 | 106.00 | 106.25 | -0.15% | |
| 106.35 | 106.55 | 106.30 | 106.41 | +0.18% | |
| 106.72 | 106.80 | 106.15 | 106.22 | -0.57% | |
| 106.62 | 106.94 | 106.57 | 106.83 | +0.30% | |
| 106.56 | 106.62 | 106.43 | 106.51 | +0.26% | |
| 106.08 | 106.49 | 106.08 | 106.23 | -0.03% | |
| 106.13 | 106.32 | 106.07 | 106.26 | -0.38% | |
| 106.76 | 106.83 | 106.62 | 106.67 | -0.17% | |
| 107.01 | 107.05 | 106.77 | 106.85 | -0.28% | |
| 107.53 | 107.56 | 107.11 | 107.15 | -0.38% | |
| 107.67 | 107.79 | 107.53 | 107.56 | +0.06% | |
| 107.35 | 107.57 | 107.26 | 107.50 | -0.07% | |
| 107.27 | 107.66 | 107.27 | 107.58 | +0.35% | |
| 107.16 | 107.39 | 107.02 | 107.21 | +0.23% | |
| 107.35 | 107.43 | 106.94 | 106.96 | -0.47% | |
| 107.72 | 107.72 | 107.32 | 107.46 | -0.23% | |
| 107.71 | 108.01 | 107.64 | 107.71 | +0.04% | |
| 107.68 | 107.75 | 107.39 | 107.67 | -0.19% | |
| 108.29 | 108.34 | 107.77 | 107.88 | -0.73% | |
| 108.61 | 108.68 | 108.44 | 108.67 | +0.03% | |
| 108.57 | 108.72 | 108.42 | 108.64 | +0.17% | |
| 108.34 | 108.66 | 108.26 | 108.46 | -0.56% | |
| 109.50 | 109.56 | 109.05 | 109.07 | -0.57% | |
| 109.62 | 109.74 | 109.54 | 109.70 | +0.18% | |
| 109.29 | 109.65 | 109.26 | 109.50 | 0.00% | |
| 109.58 | 109.71 | 109.42 | 109.50 | +0.08% | |
| 109.39 | 109.61 | 109.31 | 109.41 | +0.46% | |
| 108.78 | 109.12 | 108.72 | 108.91 | +0.12% | |
| 108.73 | 108.81 | 108.59 | 108.78 | -0.27% | |
| 109.44 | 109.46 | 109.03 | 109.07 | +0.28% | |
| 109.08 | 109.31 | 108.71 | 108.77 | -0.32% | |
| 109.11 | 109.33 | 109.05 | 109.12 | +0.12% | |
| 109.28 | 109.34 | 108.98 | 108.99 | -0.02% | |
| 108.88 | 109.07 | 108.64 | 109.01 | -0.06% | |
| 108.43 | 109.15 | 108.25 | 109.08 | +0.85% | |
| 108.35 | 108.51 | 108.08 | 108.16 | -0.23% | |
| 108.32 | 108.45 | 108.05 | 108.41 | +0.32% | |
| 108.43 | 108.49 | 108.03 | 108.06 | -0.10% | |
| 108.41 | 108.47 | 108.14 | 108.17 | -0.62% | |
| 108.88 | 108.97 | 108.80 | 108.85 | +0.21% | |
| 108.59 | 108.70 | 108.47 | 108.62 | -0.28% | |
| 109.06 | 109.14 | 108.89 | 108.92 | -0.01% | |
| 108.56 | 108.96 | 108.43 | 108.93 | -0.39% | |
| 109.39 | 109.60 | 109.29 | 109.36 | +0.09% | |
| 108.99 | 109.41 | 108.87 | 109.26 | +0.30% | |
| 108.91 | 109.07 | 108.82 | 108.93 | +0.14% | |
| 108.97 | 109.00 | 108.68 | 108.78 | +0.38% | |
| 108.53 | 108.53 | 108.10 | 108.37 | +0.18% | |
| 107.65 | 108.18 | 107.46 | 108.17 | +0.20% | |
| 107.17 | 108.08 | 107.17 | 107.95 | +0.77% | |
| 107.22 | 107.40 | 106.93 | 107.12 | -0.50% | |
| 107.96 | 108.11 | 107.50 | 107.66 | -0.19% | |
| 107.87 | 107.95 | 107.69 | 107.86 | -0.64% | |
| 108.89 | 108.94 | 108.53 | 108.55 | -0.06% | |
| 108.53 | 108.63 | 108.30 | 108.62 | +0.06% | |
| 108.61 | 108.66 | 108.45 | 108.56 | -0.34% | |
| 109.04 | 109.18 | 108.89 | 108.93 | -0.25% | |
| 109.15 | 109.29 | 109.09 | 109.20 | +0.42% | |
| 109.37 | 109.39 | 108.68 | 108.74 | -0.41% | |
| 109.18 | 109.32 | 109.10 | 109.19 | +0.50% | |
| 108.47 | 108.79 | 108.41 | 108.65 | +0.37% | |
| 108.46 | 108.47 | 107.92 | 108.25 | -0.32% | |
| 108.55 | 109.01 | 108.46 | 108.60 | -0.23% | |
| 108.89 | 109.07 | 108.74 | 108.85 | +0.11% | |
| 109.04 | 109.04 | 108.57 | 108.73 | -0.56% | |
| 109.07 | 109.34 | 108.95 | 109.34 | +0.05% | |
| 109.52 | 109.59 | 109.20 | 109.29 | -0.28% | |
| 109.50 | 109.73 | 109.32 | 109.60 | +0.07% | |
| 109.80 | 109.95 | 109.26 | 109.52 | -0.27% | |
| 109.96 | 110.11 | 109.78 | 109.82 | +0.19% | |
| 109.94 | 110.03 | 109.58 | 109.61 | -0.38% | |
| 110.04 | 110.12 | 109.80 | 110.03 | -0.01% | |
| 110.13 | 110.29 | 109.97 | 110.04 | +0.56% | |
| 110.01 | 110.02 | 109.41 | 109.43 | -0.46% | |
| 109.85 | 109.96 | 109.76 | 109.94 | -0.04% | |
| 109.72 | 110.08 | 109.67 | 109.98 | +0.33% | |
| 109.14 | 109.68 | 109.11 | 109.62 | +0.38% | |
| 109.47 | 109.55 | 109.15 | 109.20 | -0.26% | |
| 109.31 | 109.79 | 109.16 | 109.49 | 0.00% | |
| 109.98 | 110.00 | 109.29 | 109.49 | +0.39% | |
| 108.86 | 109.15 | 108.27 | 109.07 | +0.11% | |
| 108.87 | 109.26 | 108.87 | 108.95 | -0.16% | |
| 108.41 | 109.25 | 108.37 | 109.12 | +0.42% | |
| 108.49 | 108.95 | 108.49 | 108.66 | -0.30% | |
| 108.72 | 109.20 | 108.60 | 108.99 | +0.63% | |
| 108.44 | 108.59 | 108.20 | 108.31 | +0.64% | |
| 107.47 | 107.87 | 107.36 | 107.62 | -0.24% | |
| 108.28 | 108.58 | 107.84 | 107.88 | -0.78% | |
| 109.00 | 109.05 | 108.69 | 108.73 | +0.36% | |
| 108.07 | 108.63 | 107.95 | 108.34 | -0.20% | |
| 108.20 | 108.91 | 108.05 | 108.56 | +0.66% | |
| 108.69 | 108.80 | 107.75 | 107.85 | -1.23% | |
| 108.31 | 109.35 | 108.31 | 109.19 | +0.44% | |
| 109.13 | 109.32 | 108.71 | 108.71 | -0.54% | |
| 109.01 | 109.33 | 108.99 | 109.30 | +0.56% | |
| 108.90 | 109.03 | 108.56 | 108.69 | +0.48% | |
| 108.79 | 108.99 | 108.02 | 108.17 | -0.37% | |
| 108.96 | 108.98 | 108.35 | 108.57 | -0.54% | |
| 109.64 | 109.76 | 109.01 | 109.16 | -0.82% | |
| 110.40 | 110.70 | 110.05 | 110.06 | -0.69% | |
| 109.84 | 110.87 | 109.84 | 110.82 | +0.60% | |
| 109.96 | 110.52 | 109.77 | 110.16 | -0.33% | |
| 110.42 | 110.60 | 110.29 | 110.53 | -0.40% | |
| 110.93 | 111.17 | 110.83 | 110.97 | +0.09% | |
| 110.17 | 111.13 | 110.17 | 110.87 | -0.05% | |
| 110.84 | 110.98 | 110.68 | 110.92 | -0.68% | |
| 111.70 | 111.93 | 111.66 | 111.68 | -0.04% | |
| 111.64 | 111.74 | 111.54 | 111.72 | +0.06% | |
| 111.60 | 111.77 | 111.57 | 111.65 | -0.03% | |
| 111.63 | 111.74 | 111.47 | 111.68 | -0.03% | |
| 111.62 | 111.83 | 111.58 | 111.71 | +0.11% | |
| 111.62 | 111.69 | 111.40 | 111.59 | -0.08% | |
| 111.41 | 111.68 | 111.40 | 111.68 | +0.08% | |
| 111.57 | 111.73 | 111.51 | 111.59 | -0.10% | |
| 111.57 | 111.74 | 111.49 | 111.70 | +0.10% | |
| 111.55 | 111.60 | 111.42 | 111.59 | +0.33% | |
| 110.99 | 111.29 | 110.97 | 111.22 | +0.47% | |
| 110.63 | 110.91 | 110.60 | 110.70 | -0.11% | |
| 110.90 | 111.04 | 110.77 | 110.82 | +0.24% | |
| 110.37 | 110.61 | 110.29 | 110.56 | 0.00% | |
| 110.47 | 110.60 | 110.31 | 110.56 | +0.05% | |
| 110.19 | 110.54 | 110.12 | 110.50 | +0.48% | |
| 109.97 | 110.05 | 109.83 | 109.97 | -0.13% | |
| 110.04 | 110.14 | 109.90 | 110.11 | +0.05% | |
| 110.15 | 110.32 | 110.03 | 110.06 | -0.46% | |
| 110.60 | 110.74 | 110.52 | 110.57 | -0.10% | |
| 110.43 | 110.71 | 110.32 | 110.68 | +0.03% | |
| 110.71 | 110.74 | 110.46 | 110.65 | -0.14% | |
| 110.84 | 111.00 | 110.74 | 110.81 | -0.11% | |
| 111.05 | 111.12 | 110.89 | 110.93 | +0.08% | |
| 110.76 | 110.86 | 110.51 | 110.84 | +0.06% | |
| 110.58 | 110.87 | 110.48 | 110.77 | +0.19% | |
| 110.13 | 110.66 | 110.03 | 110.56 | +0.60% | |
| 109.85 | 110.15 | 109.81 | 109.90 | -0.61% | |
| 110.82 | 110.87 | 110.55 | 110.57 | -0.29% | |
| 111.18 | 111.20 | 110.84 | 110.89 | -0.13% | |
| 110.80 | 111.04 | 110.77 | 111.03 | +0.25% | |
| 110.71 | 110.79 | 110.53 | 110.75 | +0.22% | |
| 110.37 | 110.65 | 110.32 | 110.51 | -0.12% | |
| 110.32 | 110.68 | 110.22 | 110.64 | +0.36% | |
| 110.20 | 110.39 | 110.19 | 110.24 | -0.28% | |
| 110.75 | 110.80 | 110.53 | 110.55 | +0.07% | |
| 110.31 | 110.48 | 110.13 | 110.47 | 0.00% | |
| 110.30 | 110.51 | 110.17 | 110.47 | +0.28% | |
| 110.32 | 110.40 | 110.04 | 110.16 | -0.03% | |
| 110.53 | 110.63 | 110.19 | 110.19 | -0.42% | |
| 110.57 | 110.76 | 110.48 | 110.66 | -0.12% | |
| 110.69 | 110.79 | 110.59 | 110.79 | +0.14% | |
| 110.75 | 110.80 | 110.47 | 110.64 | -0.01% | |
| 110.43 | 110.65 | 110.34 | 110.65 | +0.39% | |
| 109.91 | 110.27 | 109.85 | 110.22 | +0.10% | |
| 110.18 | 110.21 | 110.01 | 110.11 | -0.02% | |
| 110.28 | 110.34 | 110.10 | 110.13 | -0.65% | |
| 110.85 | 110.94 | 110.64 | 110.85 | +0.38% | |
| 110.43 | 110.58 | 110.35 | 110.43 | -0.11% | |
| 110.18 | 110.59 | 110.12 | 110.55 | +0.23% | |
| 110.53 | 110.61 | 110.22 | 110.30 | +0.12% | |
| 110.30 | 110.41 | 110.10 | 110.17 | -0.60% | |
| 111.19 | 111.31 | 110.79 | 110.84 | -0.14% | |
| 110.46 | 111.06 | 110.43 | 111.00 | +0.46% | |
| 110.86 | 110.88 | 110.40 | 110.49 | -0.13% | |
| 110.88 | 110.89 | 110.41 | 110.63 | -0.21% | |
| 111.02 | 111.03 | 110.70 | 110.86 | -0.10% | |
| 111.04 | 111.06 | 110.86 | 110.97 | -0.18% | |
| 111.00 | 111.27 | 110.95 | 111.17 | +0.23% | |
| 110.84 | 111.05 | 110.75 | 110.92 | +0.06% | |
| 110.77 | 110.89 | 110.66 | 110.85 | -0.90% | |
| 111.98 | 112.02 | 111.68 | 111.86 | -0.17% | |
| 111.67 | 112.06 | 111.54 | 112.05 | +0.34% | |
| 111.43 | 111.90 | 111.40 | 111.67 | +0.28% | |
| 111.18 | 111.36 | 111.09 | 111.36 | +0.40% | |
| 110.90 | 110.96 | 110.61 | 110.92 | +0.35% | |
| 110.67 | 110.81 | 110.43 | 110.53 | +0.14% | |
| 110.60 | 110.67 | 110.32 | 110.38 | +0.01% | |
| 110.51 | 110.58 | 110.26 | 110.37 | +0.05% | |
| 110.31 | 110.58 | 110.25 | 110.32 | +0.06% | |
| 110.64 | 110.73 | 110.24 | 110.25 | -0.27% | |
| 110.79 | 110.91 | 110.55 | 110.55 | -0.50% | |
| 111.14 | 111.19 | 111.00 | 111.10 | -0.10% | |
| 111.05 | 111.29 | 110.98 | 111.21 | +0.40% | |
| 110.77 | 110.90 | 110.71 | 110.77 | +0.05% | |
| 110.65 | 110.84 | 110.59 | 110.71 | -0.20% | |
| 110.80 | 110.93 | 110.73 | 110.93 | +0.53% | |
| 110.65 | 110.72 | 110.33 | 110.35 | -0.30% | |
| 110.46 | 110.96 | 110.45 | 110.68 | +0.14% | |
| 110.59 | 110.62 | 110.40 | 110.53 | -0.63% | |
| 111.78 | 111.78 | 111.19 | 111.23 | -0.40% | |
| 111.62 | 112.01 | 111.52 | 111.68 | -0.53% | |
| 112.86 | 112.89 | 112.19 | 112.28 | -0.57% | |
| 112.85 | 112.93 | 112.70 | 112.92 | +0.01% | |
| 112.71 | 112.93 | 112.55 | 112.91 | +0.17% | |
| 112.78 | 112.79 | 112.55 | 112.72 | +0.17% | |
| 112.52 | 112.69 | 112.46 | 112.53 | -0.12% | |
| 112.55 | 112.68 | 112.41 | 112.67 | +0.10% | |
| 112.82 | 112.89 | 112.55 | 112.56 | +0.02% | |
| 112.46 | 112.56 | 112.42 | 112.54 | +0.30% | |
| 112.29 | 112.32 | 112.11 | 112.20 | -0.20% | |
| 112.05 | 112.44 | 111.98 | 112.42 | +0.29% | |
| 112.26 | 112.50 | 111.91 | 112.10 | 0.00% | |
| 111.52 | 112.13 | 111.48 | 112.10 | +0.33% | |
| 111.40 | 111.80 | 111.33 | 111.73 | +0.34% | |
| 111.48 | 111.55 | 111.28 | 111.35 | +0.28% | |
| 111.17 | 111.21 | 110.95 | 111.04 | — |