iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	106.70	106.74	106.41	106.55	+0.18%	22,803,900
2026-08-06	106.42	106.51	106.25	106.36	-0.36%	32,079,900
2026-08-05	106.76	106.94	106.62	106.74	-0.02%	24,602,300
2026-08-04	106.53	106.78	106.48	106.76	+0.61%	30,075,900
2026-08-03	106.01	106.25	105.96	106.11	-0.13%	30,003,200
2026-07-31	106.24	106.34	106.00	106.25	-0.15%	40,904,020
2026-07-30	106.35	106.55	106.30	106.41	+0.18%	30,975,680
2026-07-29	106.72	106.80	106.15	106.22	-0.57%	44,523,238
2026-07-28	106.62	106.94	106.57	106.83	+0.30%	23,347,609
2026-07-27	106.56	106.62	106.43	106.51	+0.26%	33,698,059
2026-07-24	106.08	106.49	106.08	106.23	-0.03%	27,980,051
2026-07-23	106.13	106.32	106.07	106.26	-0.38%	35,690,700
2026-07-22	106.76	106.83	106.62	106.67	-0.17%	20,115,500
2026-07-21	107.01	107.05	106.77	106.85	-0.28%	26,033,300
2026-07-20	107.53	107.56	107.11	107.15	-0.38%	29,445,700
2026-07-17	107.67	107.79	107.53	107.56	+0.06%	25,761,500
2026-07-16	107.35	107.57	107.26	107.50	-0.07%	33,413,200
2026-07-15	107.27	107.66	107.27	107.58	+0.35%	27,178,700
2026-07-14	107.16	107.39	107.02	107.21	+0.23%	33,688,900
2026-07-13	107.35	107.43	106.94	106.96	-0.47%	29,936,100
2026-07-10	107.72	107.72	107.32	107.46	-0.23%	34,114,000
2026-07-09	107.71	108.01	107.64	107.71	+0.04%	24,612,700
2026-07-08	107.68	107.75	107.39	107.67	-0.19%	31,080,600
2026-07-07	108.29	108.34	107.77	107.88	-0.73%	32,025,000
2026-07-06	108.61	108.68	108.44	108.67	+0.03%	17,471,600
2026-07-02	108.57	108.72	108.42	108.64	+0.17%	18,406,000
2026-07-01	108.34	108.66	108.26	108.46	-0.56%	25,563,100
2026-06-30	109.50	109.56	109.05	109.07	-0.57%	32,665,400
2026-06-29	109.62	109.74	109.54	109.70	+0.18%	43,883,300
2026-06-26	109.29	109.64	109.26	109.50	+0.00%	26,033,529
2026-06-25	109.58	109.71	109.42	109.50	+0.08%	33,772,520
2026-06-24	109.39	109.61	109.31	109.41	+0.46%	31,462,609
2026-06-23	108.78	109.11	108.72	108.91	+0.12%	27,509,270
2026-06-22	108.73	108.81	108.58	108.78	-0.27%	22,557,340
2026-06-18	109.44	109.46	109.03	109.07	+0.28%	41,725,500
2026-06-17	109.08	109.31	108.71	108.77	-0.32%	31,079,300
2026-06-16	109.11	109.33	109.05	109.12	+0.12%	24,297,100
2026-06-15	109.28	109.34	108.98	108.99	-0.02%	27,040,500
2026-06-12	108.88	109.07	108.64	109.01	-0.06%	23,423,000
2026-06-11	108.43	109.15	108.25	109.08	+0.85%	34,849,400
2026-06-10	108.35	108.51	108.08	108.16	-0.23%	20,870,100
2026-06-09	108.32	108.45	108.05	108.41	+0.32%	37,925,400
2026-06-08	108.43	108.49	108.03	108.06	-0.10%	21,944,000
2026-06-05	108.41	108.47	108.14	108.17	-0.62%	30,790,300
2026-06-04	108.88	108.97	108.80	108.85	+0.21%	17,881,600
2026-06-03	108.59	108.70	108.47	108.62	-0.28%	24,018,700
2026-06-02	109.06	109.14	108.89	108.92	-0.01%	14,395,084
2026-06-01	108.56	108.95	108.43	108.93	-0.39%	19,298,046
2026-05-29	109.39	109.60	109.29	109.36	+0.09%	26,551,318
2026-05-28	108.99	109.41	108.87	109.26	+0.30%	24,176,802
2026-05-27	108.91	109.07	108.82	108.93	+0.14%	16,208,820
2026-05-26	108.97	109.00	108.67	108.78	+0.38%	23,730,510
2026-05-22	108.53	108.53	108.10	108.37	+0.18%	19,668,824
2026-05-21	107.65	108.18	107.46	108.17	+0.20%	25,440,400
2026-05-20	107.17	108.08	107.17	107.95	+0.77%	34,281,700
2026-05-19	107.22	107.40	106.93	107.12	-0.50%	36,965,500
2026-05-18	107.96	108.11	107.50	107.66	-0.19%	31,145,200
2026-05-15	107.87	107.95	107.69	107.86	-0.64%	49,718,000
2026-05-14	108.89	108.94	108.53	108.55	-0.06%	18,038,000
2026-05-13	108.53	108.63	108.30	108.62	+0.06%	19,083,000
2026-05-12	108.61	108.66	108.45	108.56	-0.34%	26,579,400
2026-05-11	109.04	109.18	108.89	108.93	-0.25%	23,050,600
2026-05-08	109.15	109.29	109.09	109.20	+0.42%	17,503,300
2026-05-07	109.37	109.39	108.68	108.74	-0.41%	24,184,900
2026-05-06	109.18	109.32	109.10	109.19	+0.50%	28,417,400
2026-05-05	108.47	108.79	108.41	108.65	+0.37%	33,609,700
2026-05-04	108.46	108.47	107.92	108.25	-0.32%	21,983,900
2026-05-01	108.55	109.01	108.46	108.60	-0.23%	34,755,500
2026-04-30	108.89	109.06	108.73	108.85	+0.11%	45,530,727
2026-04-29	109.04	109.04	108.57	108.73	-0.56%	21,800,930
2026-04-28	109.07	109.34	108.95	109.34	+0.05%	25,603,580
2026-04-27	109.52	109.58	109.19	109.29	-0.28%	21,833,250
2026-04-24	109.50	109.73	109.32	109.60	+0.07%	23,212,570
2026-04-23	109.80	109.95	109.25	109.52	-0.27%	25,668,580
2026-04-22	109.96	110.11	109.78	109.82	+0.19%	17,815,119
2026-04-21	109.94	110.03	109.58	109.61	-0.38%	26,008,051
2026-04-20	110.04	110.12	109.80	110.03	-0.01%	19,935,939
2026-04-17	110.13	110.29	109.97	110.04	+0.56%	44,767,754
2026-04-16	110.01	110.02	109.41	109.43	-0.46%	25,833,350
2026-04-15	109.85	109.95	109.76	109.94	-0.04%	30,074,420
2026-04-14	109.72	110.08	109.67	109.98	+0.33%	29,507,840
2026-04-13	109.14	109.68	109.11	109.62	+0.38%	19,904,150
2026-04-10	109.47	109.55	109.14	109.20	-0.26%	22,857,039
2026-04-09	109.31	109.79	109.16	109.49	+0.00%	39,122,039
2026-04-08	109.98	110.00	109.29	109.49	+0.39%	63,694,711
2026-04-07	108.86	109.14	108.27	109.07	+0.11%	41,258,922
2026-04-06	108.87	109.26	108.86	108.95	-0.16%	29,080,520
2026-04-02	108.41	109.25	108.37	109.12	+0.42%	27,148,570
2026-04-01	108.49	108.94	108.49	108.66	-0.30%	37,445,320
2026-03-31	108.72	109.19	108.60	108.99	+0.63%	57,883,820
2026-03-30	108.44	108.58	108.20	108.31	+0.64%	42,677,000
2026-03-27	107.47	107.86	107.36	107.62	-0.24%	42,578,566
2026-03-26	108.28	108.58	107.84	107.88	-0.78%	42,072,738
2026-03-25	109.00	109.05	108.69	108.73	+0.36%	48,616,289
2026-03-24	108.07	108.63	107.95	108.34	-0.20%	46,515,352
2026-03-23	108.19	108.91	108.05	108.56	+0.66%	54,512,832
2026-03-20	108.69	108.80	107.75	107.85	-1.23%	66,609,211
2026-03-19	108.31	109.34	108.31	109.19	+0.44%	60,271,160
2026-03-18	109.13	109.32	108.70	108.71	-0.54%	60,359,969
2026-03-17	109.01	109.33	108.99	109.30	+0.56%	53,953,871
2026-03-16	108.90	109.03	108.56	108.69	+0.48%	65,429,980
2026-03-13	108.79	108.99	108.02	108.17	-0.37%	54,605,102
2026-03-12	108.96	108.98	108.34	108.57	-0.54%	72,750,352
2026-03-11	109.64	109.76	109.01	109.16	-0.82%	66,524,078
2026-03-10	110.40	110.69	110.05	110.06	-0.69%	71,501,242
2026-03-09	109.84	110.87	109.84	110.82	+0.60%	44,312,129
2026-03-06	109.96	110.52	109.77	110.16	-0.33%	58,242,930
2026-03-05	110.42	110.59	110.29	110.53	-0.40%	47,318,953
2026-03-04	110.93	111.17	110.83	110.97	+0.09%	49,023,328
2026-03-03	110.17	111.13	110.17	110.87	-0.05%	78,775,102
2026-03-02	110.84	110.98	110.68	110.92	-0.68%	54,854,633
2026-02-27	111.70	111.93	111.66	111.68	-0.04%	48,343,688
2026-02-26	111.64	111.73	111.54	111.72	+0.06%	33,031,891
2026-02-25	111.60	111.77	111.56	111.65	-0.03%	33,682,281
2026-02-24	111.63	111.74	111.47	111.68	-0.03%	37,797,113
2026-02-23	111.62	111.83	111.58	111.71	+0.11%	33,323,621
2026-02-20	111.62	111.69	111.39	111.59	-0.08%	44,837,434
2026-02-19	111.41	111.68	111.40	111.68	+0.08%	30,394,461
2026-02-18	111.57	111.73	111.50	111.59	-0.10%	40,087,020
2026-02-17	111.57	111.74	111.49	111.70	+0.10%	33,132,621
2026-02-13	111.55	111.60	111.42	111.59	+0.33%	33,609,887
2026-02-12	110.99	111.29	110.97	111.22	+0.47%	39,724,168
2026-02-11	110.63	110.91	110.59	110.70	-0.11%	29,955,340
2026-02-10	110.90	111.03	110.77	110.82	+0.24%	34,509,809
2026-02-09	110.37	110.61	110.29	110.56	+0.00%	27,356,891
2026-02-06	110.47	110.60	110.31	110.56	+0.05%	29,022,330
2026-02-05	110.19	110.54	110.11	110.50	+0.48%	23,929,699
2026-02-04	109.97	110.05	109.83	109.97	-0.13%	31,344,400
2026-02-03	110.04	110.14	109.90	110.11	+0.05%	32,761,711
2026-02-02	110.15	110.32	110.03	110.06	-0.46%	35,480,379
2026-01-30	110.60	110.73	110.52	110.57	-0.10%	39,631,500
2026-01-29	110.43	110.70	110.32	110.68	+0.03%	45,815,473
2026-01-28	110.71	110.74	110.46	110.65	-0.14%	31,045,900
2026-01-27	110.84	111.00	110.74	110.81	-0.11%	27,166,189
2026-01-26	111.05	111.12	110.89	110.93	+0.08%	23,629,811
2026-01-23	110.76	110.86	110.51	110.84	+0.06%	30,615,350
2026-01-22	110.58	110.87	110.48	110.77	+0.19%	36,343,020
2026-01-21	110.13	110.66	110.03	110.56	+0.60%	38,616,551
2026-01-20	109.85	110.15	109.81	109.90	-0.61%	43,500,398
2026-01-16	110.82	110.87	110.55	110.57	-0.29%	38,762,070
2026-01-15	111.18	111.20	110.84	110.89	-0.13%	34,534,793
2026-01-14	110.80	111.04	110.77	111.03	+0.25%	27,251,961
2026-01-13	110.71	110.79	110.53	110.75	+0.22%	31,139,250
2026-01-12	110.37	110.65	110.31	110.51	-0.12%	28,990,070
2026-01-09	110.32	110.68	110.22	110.64	+0.36%	29,660,301
2026-01-08	110.20	110.39	110.19	110.24	-0.28%	26,395,660
2026-01-07	110.75	110.80	110.53	110.55	+0.07%	28,107,439
2026-01-06	110.31	110.48	110.13	110.47	+0.00%	31,037,320
2026-01-05	110.30	110.51	110.17	110.47	+0.28%	27,771,020
2026-01-02	110.32	110.39	110.03	110.16	-0.03%	25,676,221
2025-12-31	110.53	110.63	110.19	110.19	-0.42%	19,124,711
2025-12-30	110.57	110.76	110.47	110.66	-0.12%	21,486,369
2025-12-29	110.69	110.79	110.59	110.79	+0.14%	18,943,859
2025-12-26	110.75	110.80	110.47	110.64	-0.01%	10,589,290
2025-12-24	110.43	110.65	110.34	110.65	+0.39%	6,400,631
2025-12-23	109.91	110.27	109.85	110.22	+0.10%	16,137,320
2025-12-22	110.18	110.20	110.01	110.11	-0.02%	17,335,279
2025-12-19	110.28	110.34	110.10	110.13	-0.65%	28,594,891
2025-12-18	110.85	110.94	110.64	110.85	+0.38%	31,844,289
2025-12-17	110.43	110.58	110.35	110.43	-0.11%	22,248,039
2025-12-16	110.18	110.58	110.11	110.55	+0.23%	31,692,619
2025-12-15	110.53	110.61	110.22	110.30	+0.12%	22,151,510
2025-12-12	110.30	110.41	110.10	110.17	-0.60%	39,040,129
2025-12-11	111.19	111.31	110.79	110.84	-0.14%	41,927,199
2025-12-10	110.46	111.06	110.42	111.00	+0.46%	34,019,500
2025-12-09	110.86	110.88	110.40	110.49	-0.13%	29,239,891
2025-12-08	110.88	110.89	110.41	110.63	-0.21%	28,815,221
2025-12-05	111.02	111.03	110.70	110.86	-0.10%	25,470,029
2025-12-04	111.04	111.06	110.86	110.97	-0.18%	29,846,551
2025-12-03	111.00	111.27	110.95	111.17	+0.23%	20,998,020
2025-12-02	110.84	111.05	110.75	110.92	+0.06%	34,955,059
2025-12-01	110.77	110.89	110.66	110.85	-0.90%	24,609,900
2025-11-28	111.98	112.02	111.68	111.86	-0.17%	25,471,200
2025-11-26	111.67	112.06	111.54	112.05	+0.34%	24,585,381
2025-11-25	111.43	111.89	111.40	111.67	+0.28%	47,560,980
2025-11-24	111.18	111.36	111.08	111.36	+0.40%	28,437,900
2025-11-21	110.90	110.96	110.61	110.92	+0.35%	41,000,512
2025-11-20	110.67	110.81	110.43	110.53	+0.14%	49,362,246
2025-11-19	110.60	110.67	110.32	110.38	+0.01%	29,144,990
2025-11-18	110.51	110.58	110.26	110.37	+0.05%	30,566,070
2025-11-17	110.31	110.58	110.25	110.32	+0.06%	34,343,352
2025-11-14	110.64	110.72	110.24	110.25	-0.27%	31,437,631
2025-11-13	110.79	110.91	110.55	110.55	-0.50%	34,125,887
2025-11-12	111.14	111.19	111.00	111.10	-0.10%	39,067,941
2025-11-11	111.05	111.29	110.98	111.21	+0.40%	11,282,570
2025-11-10	110.77	110.89	110.71	110.77	+0.05%	45,229,113
2025-11-07	110.65	110.84	110.59	110.71	-0.20%	42,671,621
2025-11-06	110.80	110.93	110.73	110.93	+0.53%	37,815,113
2025-11-05	110.65	110.72	110.33	110.35	-0.30%	43,258,246
2025-11-04	110.46	110.96	110.45	110.68	+0.14%	62,636,727
2025-11-03	110.59	110.61	110.39	110.53	-0.63%	53,372,129
2025-10-31	111.78	111.78	111.19	111.23	-0.40%	57,255,520
2025-10-30	111.62	112.01	111.52	111.68	-0.53%	46,045,246
2025-10-29	112.86	112.89	112.19	112.28	-0.57%	36,236,246
2025-10-28	112.85	112.93	112.70	112.92	+0.01%	34,236,312
2025-10-27	112.71	112.93	112.55	112.91	+0.17%	23,513,400
2025-10-24	112.78	112.79	112.55	112.72	+0.17%	29,474,580
2025-10-23	112.52	112.69	112.45	112.53	-0.12%	27,558,500
2025-10-22	112.55	112.68	112.41	112.67	+0.10%	41,003,688
2025-10-21	112.82	112.89	112.55	112.56	+0.02%	27,353,850
2025-10-20	112.46	112.56	112.42	112.54	+0.30%	26,361,141
2025-10-17	112.29	112.32	112.11	112.20	-0.20%	35,433,551
2025-10-16	112.05	112.44	111.97	112.42	+0.29%	39,858,441
2025-10-15	112.26	112.50	111.91	112.10	+0.00%	45,017,328
2025-10-14	111.52	112.13	111.48	112.10	+0.33%	43,975,281
2025-10-13	111.40	111.80	111.33	111.73	+0.34%	11,236,010
2025-10-10	111.48	111.55	111.28	111.35	+0.28%	39,146,391
2025-10-09	111.17	111.21	110.95	111.04	-0.20%	29,660,689
2025-10-08	111.61	111.62	111.25	111.26	-0.13%	22,462,141
2025-10-07	111.34	111.49	111.17	111.40	+0.19%	29,459,480
2025-10-06	111.24	111.47	111.16	111.19	-0.32%	19,553,971
2025-10-03	111.69	111.77	111.48	111.55	-0.13%	19,971,320
2025-10-02	111.49	111.73	111.41	111.69	+0.16%	18,259,449
2025-10-01	111.44	111.51	111.23	111.51	+0.04%	30,262,689
2025-09-30	111.65	111.86	111.38	111.47	-0.10%	34,939,762
2025-09-29	111.46	111.70	111.42	111.58	+0.33%	31,961,910
2025-09-26	111.15	111.39	110.98	111.21	+0.14%	31,962,180
2025-09-25	111.00	111.08	110.68	111.06	-0.18%	36,991,180
2025-09-24	111.49	111.52	111.17	111.26	-0.40%	34,756,680
2025-09-23	111.65	111.75	111.48	111.71	+0.20%	31,575,410
2025-09-22	111.64	111.70	111.43	111.49	-0.22%	25,908,609
2025-09-19	111.74	111.84	111.56	111.74	-0.08%	26,845,359
2025-09-18	111.72	111.88	111.52	111.83	-0.21%	37,159,312
2025-09-17	112.46	112.64	111.82	112.06	-0.18%	34,970,039
2025-09-16	112.29	112.39	112.16	112.26	-0.09%	28,232,641
2025-09-15	112.23	112.42	112.23	112.36	+0.31%	21,863,830
2025-09-12	111.97	112.04	111.71	112.01	-0.18%	26,728,500
2025-09-11	111.89	112.33	111.87	112.21	+0.47%	28,405,699
2025-09-10	111.58	111.98	111.55	111.69	+0.30%	30,188,051
2025-09-09	111.44	111.55	111.12	111.36	-0.18%	24,412,520
2025-09-08	111.51	111.63	111.42	111.56	+0.35%	28,998,160
2025-09-05	111.21	111.31	111.06	111.17	+0.65%	36,249,070
2025-09-04	110.08	110.46	109.97	110.45	+0.68%	43,026,672
2025-09-03	109.26	109.83	109.24	109.70	+0.60%	34,520,898
2025-09-02	108.88	109.09	108.81	109.05	-0.68%	31,044,770
2025-08-29	109.99	110.01	109.75	109.80	-0.36%	32,201,131
2025-08-28	110.08	110.31	110.00	110.20	+0.15%	26,892,770
2025-08-27	109.68	110.06	109.59	110.03	+0.04%	25,171,730
2025-08-26	109.89	110.01	109.66	109.99	+0.07%	23,246,369
2025-08-25	109.97	110.14	109.88	109.91	-0.26%	18,983,100
2025-08-22	109.65	110.31	109.56	110.20	+0.79%	34,562,879
2025-08-21	109.56	109.56	109.19	109.34	-0.38%	25,158,000
2025-08-20	109.67	109.87	109.59	109.76	+0.05%	25,054,760
2025-08-19	109.68	109.78	109.61	109.71	+0.16%	26,744,250
2025-08-18	109.82	109.84	109.44	109.54	-0.18%	19,579,900
2025-08-15	109.84	109.93	109.63	109.74	-0.13%	20,932,189
2025-08-14	110.00	110.06	109.75	109.88	-0.34%	18,817,750
2025-08-13	110.06	110.31	110.05	110.26	+0.53%	27,701,430
2025-08-12	109.39	109.70	109.27	109.68	+0.09%	26,513,711
2025-08-11	109.57	109.72	109.44	109.58	+0.16%	24,444,320

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+3.87%). Worst month: Oct (-1.99%). Based on 5 years of daily data (2022–2026).

Jan+1.40%
Feb-1.03%
Mar+0.73%
Apr-0.69%
May+0.72%
Jun+0.73%
Jul+0.33%
Aug+0.48%
Sep+0.34%
Oct-1.99%
Nov+3.87%
Dec-0.89%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares iBoxx $ Investment Grade Corporate Bond ETF's (LQD) latest close?

106.55 on 2026-08-07, from the Closelook data lake's daily price record.

What is LQD's 52-week high and low?

112.93 high and 105.96 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares iBoxx $ Investment Grade Corporate Bond ETF's strongest and weakest month historically?

Historically, LQD's strongest calendar month has been Nov (average +3.87%) and its weakest Oct (average -1.99%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.