Historical Data: LQD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 109.26 | 109.83 | 109.24 | 109.70 | 34375111 | 0.6% |
| >>> | 2025-09-02 | 108.88 | 109.09 | 108.81 | 109.05 | 31044800 | -0.68% |
| >>> | 2025-08-29 | 109.99 | 110.01 | 109.75 | 109.80 | 32201100 | -0.36% |
| >>> | 2025-08-28 | 110.08 | 110.31 | 110.00 | 110.20 | 26892700 | 0.15% |
| >>> | 2025-08-27 | 109.68 | 110.06 | 109.59 | 110.03 | 25171700 | 0.04% |
| >>> | 2025-08-26 | 109.89 | 110.01 | 109.66 | 109.99 | 23246400 | 0.07% |
| >>> | 2025-08-25 | 109.97 | 110.14 | 109.88 | 109.91 | 18983100 | -0.26% |
| >>> | 2025-08-22 | 109.65 | 110.31 | 109.56 | 110.20 | 34562900 | 0.79% |
| >>> | 2025-08-21 | 109.56 | 109.57 | 109.19 | 109.34 | 25157900 | -0.38% |
| >>> | 2025-08-20 | 109.67 | 109.87 | 109.59 | 109.76 | 25054700 | 0.05% |
| >>> | 2025-08-19 | 109.68 | 109.78 | 109.61 | 109.71 | 26744200 | 0.16% |
| >>> | 2025-08-18 | 109.82 | 109.84 | 109.44 | 109.54 | 19579900 | -0.18% |
| >>> | 2025-08-15 | 109.84 | 109.93 | 109.63 | 109.74 | 20932000 | -0.13% |
| >>> | 2025-08-14 | 110.00 | 110.06 | 109.75 | 109.88 | 18817700 | -0.34% |
| >>> | 2025-08-13 | 110.06 | 110.32 | 110.05 | 110.26 | 27701400 | 0.53% |
| >>> | 2025-08-12 | 109.39 | 109.70 | 109.27 | 109.68 | 26380500 | 0.09% |
| >>> | 2025-08-11 | 109.57 | 109.72 | 109.45 | 109.58 | 24444300 | 0.16% |
| >>> | 2025-08-08 | 109.64 | 109.64 | 109.39 | 109.41 | 16946300 | -0.32% |
| >>> | 2025-08-07 | 109.91 | 110.08 | 109.69 | 109.76 | 29018100 | -0.1% |
| >>> | 2025-08-06 | 109.65 | 109.92 | 109.23 | 109.87 | 31825300 | -0.03% |
| >>> | 2025-08-05 | 109.63 | 109.93 | 109.61 | 109.90 | 25922900 | 0.07% |
| >>> | 2025-08-04 | 109.78 | 109.89 | 109.58 | 109.82 | 31779600 | 0.17% |
| >>> | 2025-08-01 | 109.32 | 109.70 | 109.12 | 109.63 | 46073800 | 0.88% |
| >>> | 2025-07-31 | 108.96 | 109.05 | 108.65 | 108.67 | 31745000 | 0.03% |
| >>> | 2025-07-30 | 108.65 | 109.00 | 108.54 | 108.64 | 23313300 | -0.37% |
| >>> | 2025-07-29 | 108.51 | 109.05 | 108.49 | 109.04 | 26131300 | 0.66% |
| >>> | 2025-07-28 | 108.42 | 108.50 | 108.29 | 108.33 | 21887900 | -0.61% |
| >>> | 2025-07-25 | 108.69 | 109.04 | 108.60 | 108.99 | 26008500 | 0.32% |
| >>> | 2025-07-24 | 108.44 | 108.86 | 108.42 | 108.64 | 23064800 | -0.15% |
| >>> | 2025-07-23 | 108.76 | 108.88 | 108.65 | 108.80 | 20810400 | -0.16% |
| >>> | 2025-07-22 | 108.76 | 109.03 | 108.72 | 108.97 | 19568700 | 0.24% |
| >>> | 2025-07-21 | 108.86 | 108.99 | 108.68 | 108.71 | 17147100 | 0.39% |
| >>> | 2025-07-18 | 108.39 | 108.43 | 108.16 | 108.29 | 17446200 | 0.19% |
| >>> | 2025-07-17 | 108.04 | 108.21 | 107.95 | 108.09 | 19396900 | 0.24% |
| >>> | 2025-07-16 | 107.91 | 108.10 | 107.34 | 107.83 | 41794100 | 0.16% |
| >>> | 2025-07-15 | 108.28 | 108.28 | 107.62 | 107.66 | 31329400 | -0.36% |
| >>> | 2025-07-14 | 108.02 | 108.19 | 107.86 | 108.05 | 18216500 | -0.03% |
| >>> | 2025-07-11 | 108.26 | 108.29 | 108.00 | 108.08 | 23776000 | -0.61% |
| >>> | 2025-07-10 | 108.68 | 108.84 | 108.47 | 108.74 | 29758900 | 0.02% |
| >>> | 2025-07-09 | 108.35 | 108.74 | 108.25 | 108.72 | 33182900 | 0.57% |
| >>> | 2025-07-08 | 108.16 | 108.19 | 108.01 | 108.10 | 29374900 | -0.29% |
| >>> | 2025-07-07 | 108.86 | 108.86 | 108.29 | 108.41 | 18303300 | -0.6% |
| >>> | 2025-07-03 | 109.15 | 109.28 | 108.98 | 109.06 | 17340000 | -0.24% |
| >>> | 2025-07-02 | 108.98 | 109.32 | 108.90 | 109.32 | 24280000 | -0.02% |
| >>> | 2025-07-01 | 109.26 | 109.41 | 109.03 | 109.34 | 28690000 | -0.25% |
| >>> | 2025-06-30 | 109.37 | 109.72 | 109.24 | 109.61 | 40580000 | 0.55% |
| >>> | 2025-06-27 | 109.00 | 109.40 | 108.88 | 109.01 | 24700000 | -0.16% |
| >>> | 2025-06-26 | 108.91 | 109.20 | 108.69 | 109.19 | 31030000 | 0.37% |
| >>> | 2025-06-25 | 108.71 | 108.85 | 108.53 | 108.79 | 30680000 | -0.12% |
| >>> | 2025-06-24 | 108.28 | 109.02 | 108.27 | 108.92 | 38190000 | 0.47% |
| >>> | 2025-06-23 | 108.39 | 108.70 | 108.31 | 108.41 | 34070000 | 0.25% |
| >>> | 2025-06-20 | 107.86 | 108.31 | 107.72 | 108.14 | 20440000 | 0.08% |
| >>> | 2025-06-18 | 108.22 | 108.42 | 107.85 | 108.05 | 29760000 | 0.07% |
| >>> | 2025-06-17 | 107.88 | 108.04 | 107.65 | 107.97 | 27240000 | 0.34% |
| >>> | 2025-06-16 | 107.80 | 108.12 | 107.58 | 107.60 | 21290000 | -0.18% |
| >>> | 2025-06-13 | 108.12 | 108.19 | 107.50 | 107.79 | 34790000 | -0.6% |
| >>> | 2025-06-12 | 108.23 | 108.44 | 108.08 | 108.44 | 26500000 | 0.56% |
| >>> | 2025-06-11 | 107.68 | 107.97 | 107.56 | 107.84 | 20580000 | 0.32% |
| >>> | 2025-06-10 | 107.65 | 107.69 | 107.26 | 107.50 | 20360000 | 0.24% |
| >>> | 2025-06-09 | 106.99 | 107.38 | 106.94 | 107.24 | 18850000 | 0.3% |
| >>> | 2025-06-06 | 107.22 | 107.35 | 106.91 | 106.92 | 31090000 | -0.6% |
| >>> | 2025-06-05 | 107.94 | 107.99 | 107.51 | 107.57 | 29760000 | -0.31% |
| >>> | 2025-06-04 | 107.63 | 108.05 | 107.52 | 107.90 | 28010000 | 0.73% |
| >>> | 2025-06-03 | 107.24 | 107.41 | 106.99 | 107.12 | 24080000 | 0.05% |
| >>> | 2025-06-02 | 106.99 | 107.08 | 106.69 | 107.07 | 24230000 | -0.65% |
| >>> | 2025-05-30 | 107.45 | 107.77 | 107.35 | 107.77 | 29890000 | 0.29% |
| >>> | 2025-05-29 | 107.33 | 107.56 | 107.20 | 107.46 | 31010000 | 0.45% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice