Historical Data: LQD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 109.44 | 109.46 | 109.03 | 109.07 | 41677750.0 | 0.28% |
| >>> | 2026-06-17 | 109.08 | 109.31 | 108.71 | 108.77 | 31079300.0 | -0.32% |
| >>> | 2026-06-16 | 109.11 | 109.33 | 109.05 | 109.12 | 24297100.0 | 0.12% |
| >>> | 2026-06-15 | 109.28 | 109.34 | 108.98 | 108.99 | 27040500.0 | -0.02% |
| >>> | 2026-06-12 | 108.88 | 109.07 | 108.64 | 109.01 | 23423000.0 | -0.06% |
| >>> | 2026-06-11 | 108.43 | 109.15 | 108.25 | 109.08 | 34849400.0 | 0.85% |
| >>> | 2026-06-10 | 108.35 | 108.51 | 108.08 | 108.16 | 20870100.0 | -0.23% |
| >>> | 2026-06-09 | 108.32 | 108.45 | 108.05 | 108.41 | 37925400.0 | 0.32% |
| >>> | 2026-06-08 | 108.43 | 108.49 | 108.03 | 108.06 | 21944000.0 | -0.1% |
| >>> | 2026-06-05 | 108.41 | 108.47 | 108.14 | 108.17 | 30790300.0 | -0.62% |
| >>> | 2026-06-04 | 108.88 | 108.97 | 108.80 | 108.85 | 17881600.0 | 0.21% |
| >>> | 2026-06-03 | 108.59 | 108.70 | 108.47 | 108.62 | 24018700.0 | -0.28% |
| >>> | 2026-06-02 | 109.06 | 109.14 | 108.89 | 108.92 | 14394700.0 | -0.01% |
| >>> | 2026-06-01 | 108.56 | 108.96 | 108.43 | 108.93 | 19298000.0 | -0.02% |
| >>> | 2026-05-29 | 108.98 | 109.19 | 108.88 | 108.95 | 26551200.0 | 0.09% |
| >>> | 2026-05-28 | 108.58 | 109.00 | 108.46 | 108.85 | 24176800.0 | 0.3% |
| >>> | 2026-05-27 | 108.50 | 108.66 | 108.41 | 108.52 | 16208400.0 | 0.14% |
| >>> | 2026-05-26 | 108.56 | 108.59 | 108.27 | 108.37 | 23730300.0 | 0.38% |
| >>> | 2026-05-22 | 108.12 | 108.12 | 107.69 | 107.96 | 19668800.0 | -0.19% |
| >>> | 2026-05-21 | 107.65 | 108.18 | 107.46 | 108.17 | 25440400.0 | 0.2% |
| >>> | 2026-05-20 | 107.17 | 108.08 | 107.17 | 107.95 | 34281700.0 | 0.77% |
| >>> | 2026-05-19 | 107.22 | 107.40 | 106.93 | 107.12 | 36965500.0 | -0.5% |
| >>> | 2026-05-18 | 107.96 | 108.11 | 107.50 | 107.66 | 31145200.0 | -0.19% |
| >>> | 2026-05-15 | 107.87 | 107.95 | 107.69 | 107.86 | 49718000.0 | -0.64% |
| >>> | 2026-05-14 | 108.89 | 108.94 | 108.53 | 108.55 | 18038000.0 | -0.06% |
| >>> | 2026-05-13 | 108.53 | 108.63 | 108.30 | 108.62 | 19083000.0 | 0.06% |
| >>> | 2026-05-12 | 108.61 | 108.66 | 108.45 | 108.56 | 26579400.0 | -0.34% |
| >>> | 2026-05-11 | 109.04 | 109.18 | 108.89 | 108.93 | 23050600.0 | -0.25% |
| >>> | 2026-05-08 | 109.15 | 109.29 | 109.09 | 109.20 | 17503300.0 | 0.42% |
| >>> | 2026-05-07 | 109.37 | 109.39 | 108.68 | 108.74 | 24184900.0 | -0.41% |
| >>> | 2026-05-06 | 109.18 | 109.32 | 109.10 | 109.19 | 28417400.0 | 0.5% |
| >>> | 2026-05-05 | 108.47 | 108.79 | 108.41 | 108.65 | 33609700.0 | 0.37% |
| >>> | 2026-05-04 | 108.46 | 108.47 | 107.92 | 108.25 | 21983900.0 | -0.32% |
| >>> | 2026-05-01 | 108.55 | 109.01 | 108.46 | 108.60 | 34755500.0 | 0.17% |
| >>> | 2026-04-30 | 108.46 | 108.64 | 108.32 | 108.42 | 45530700.0 | 0.1% |
| >>> | 2026-04-29 | 108.61 | 108.61 | 108.15 | 108.31 | 21800900.0 | -0.55% |
| >>> | 2026-04-28 | 108.64 | 108.91 | 108.52 | 108.91 | 25603500.0 | 0.05% |
| >>> | 2026-04-27 | 109.09 | 109.16 | 108.77 | 108.86 | 21833200.0 | -0.28% |
| >>> | 2026-04-24 | 109.07 | 109.30 | 108.89 | 109.17 | 23212600.0 | 0.07% |
| >>> | 2026-04-23 | 109.37 | 109.52 | 108.83 | 109.09 | 25668600.0 | -0.27% |
| >>> | 2026-04-22 | 109.53 | 109.68 | 109.35 | 109.39 | 17815000.0 | 0.19% |
| >>> | 2026-04-21 | 109.51 | 109.60 | 109.15 | 109.18 | 26008100.0 | -0.77% |
| >>> | 2026-04-20 | 110.04 | 110.12 | 109.80 | 110.03 | 19935900.0 | -0.01% |
| >>> | 2026-04-17 | 110.13 | 110.29 | 109.97 | 110.04 | 44767700.0 | 0.56% |
| >>> | 2026-04-16 | 110.01 | 110.02 | 109.41 | 109.43 | 25833300.0 | -0.46% |
| >>> | 2026-04-15 | 109.85 | 109.96 | 109.76 | 109.94 | 30074300.0 | -0.04% |
| >>> | 2026-04-14 | 109.72 | 110.08 | 109.67 | 109.98 | 29507800.0 | 0.33% |
| >>> | 2026-04-13 | 109.14 | 109.68 | 109.11 | 109.62 | 19904200.0 | 0.38% |
| >>> | 2026-04-10 | 109.47 | 109.55 | 109.15 | 109.20 | 22857000.0 | -0.26% |
| >>> | 2026-04-09 | 109.31 | 109.79 | 109.16 | 109.49 | 39122000.0 | 0.0% |
| >>> | 2026-04-08 | 109.98 | 110.00 | 109.29 | 109.49 | 63694700.0 | 0.39% |
| >>> | 2026-04-07 | 108.86 | 109.15 | 108.27 | 109.07 | 41258900.0 | 0.11% |
| >>> | 2026-04-06 | 108.87 | 109.26 | 108.87 | 108.95 | 29080500.0 | -0.16% |
| >>> | 2026-04-02 | 108.41 | 109.25 | 108.37 | 109.12 | 27148600.0 | 0.42% |
| >>> | 2026-04-01 | 108.49 | 108.95 | 108.49 | 108.66 | 37445300.0 | 0.11% |
| >>> | 2026-03-31 | 108.28 | 108.75 | 108.16 | 108.54 | 57883800.0 | 0.62% |
| >>> | 2026-03-30 | 108.00 | 108.15 | 107.76 | 107.87 | 42677000.0 | 0.64% |
| >>> | 2026-03-27 | 107.03 | 107.43 | 106.92 | 107.18 | 42578500.0 | -0.24% |
| >>> | 2026-03-26 | 107.84 | 108.14 | 107.40 | 107.44 | 42072700.0 | -0.78% |
| >>> | 2026-03-25 | 108.55 | 108.60 | 108.25 | 108.29 | 48616300.0 | 0.36% |
| >>> | 2026-03-24 | 107.63 | 108.19 | 107.51 | 107.90 | 46515300.0 | -0.2% |
| >>> | 2026-03-23 | 107.76 | 108.46 | 107.61 | 108.12 | 54512800.0 | 0.66% |
| >>> | 2026-03-20 | 108.25 | 108.35 | 107.31 | 107.41 | 66608900.0 | -1.63% |
| >>> | 2026-03-19 | 108.31 | 109.35 | 108.31 | 109.19 | 60271200.0 | 0.44% |
| >>> | 2026-03-18 | 109.13 | 109.32 | 108.71 | 108.71 | 60360000.0 | -0.54% |
| >>> | 2026-03-17 | 109.01 | 109.33 | 108.99 | 109.30 | 53953900.0 | 0.56% |
| >>> | 2026-03-16 | 108.90 | 109.03 | 108.56 | 108.69 | 65430000.0 | 0.48% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice