Historical Data: LQD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 108.28 | 108.28 | 107.62 | 107.66 | 31329419 | -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 | 29760000 | 0.02% |
| >>> | 2025-07-09 | 108.35 | 108.74 | 108.25 | 108.72 | 33180000 | 0.57% |
| >>> | 2025-07-08 | 108.16 | 108.19 | 108.01 | 108.10 | 29380000 | -0.29% |
| >>> | 2025-07-07 | 108.86 | 108.86 | 108.29 | 108.41 | 18300000 | -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% |
| >>> | 2025-05-28 | 107.03 | 107.10 | 106.67 | 106.98 | 29080000 | -0.24% |
| >>> | 2025-05-27 | 106.92 | 107.33 | 106.52 | 107.24 | 29210000 | 0.9% |
| >>> | 2025-05-23 | 106.41 | 106.57 | 106.09 | 106.28 | 21450000 | 0.08% |
| >>> | 2025-05-22 | 105.54 | 106.25 | 105.39 | 106.20 | 34010000 | 0.51% |
| >>> | 2025-05-21 | 106.36 | 106.54 | 105.57 | 105.66 | 35450000 | -1.11% |
| >>> | 2025-05-20 | 106.80 | 106.98 | 106.61 | 106.85 | 23040000 | -0.24% |
| >>> | 2025-05-19 | 106.16 | 107.17 | 106.06 | 107.11 | 33620000 | 0.01% |
| >>> | 2025-05-16 | 107.39 | 107.40 | 106.95 | 107.10 | 21890000 | 0.19% |
| >>> | 2025-05-15 | 106.39 | 106.96 | 106.32 | 106.90 | 30010000 | 0.72% |
| >>> | 2025-05-14 | 106.58 | 106.71 | 106.10 | 106.14 | 25340000 | -0.51% |
| >>> | 2025-05-13 | 106.69 | 106.82 | 106.47 | 106.68 | 32010000 | 0.08% |
| >>> | 2025-05-12 | 106.59 | 106.83 | 106.49 | 106.59 | 28270000 | -0.02% |
| >>> | 2025-05-09 | 106.93 | 107.03 | 106.58 | 106.61 | 18250000 | -0.04% |
| >>> | 2025-05-08 | 107.35 | 107.43 | 106.65 | 106.65 | 25150000 | -0.5% |
| >>> | 2025-05-07 | 107.19 | 107.30 | 107.00 | 107.19 | 19890000 | 0.21% |
| >>> | 2025-05-06 | 106.46 | 106.98 | 106.37 | 106.97 | 29910000 | 0.2% |
| >>> | 2025-05-05 | 106.64 | 106.81 | 106.30 | 106.76 | 20010000 | -0.14% |
| >>> | 2025-05-02 | 106.84 | 107.04 | 106.70 | 106.91 | 20300000 | -0.24% |
| >>> | 2025-05-01 | 107.76 | 107.76 | 107.09 | 107.17 | 28060000 | -0.75% |
| >>> | 2025-04-30 | 108.13 | 108.29 | 107.81 | 107.98 | 35130000 | -0.47% |
| >>> | 2025-04-29 | 108.06 | 108.50 | 108.05 | 108.49 | 19350000 | 0.23% |
| >>> | 2025-04-28 | 107.89 | 108.35 | 107.88 | 108.24 | 18300000 | 0.23% |
| >>> | 2025-04-25 | 107.83 | 108.04 | 107.65 | 107.99 | 14580000 | 0.53% |
| >>> | 2025-04-24 | 107.06 | 107.48 | 106.87 | 107.42 | 23840000 | 1.03% |
| >>> | 2025-04-23 | 107.55 | 107.67 | 106.31 | 106.33 | 31160000 | 0.44% |
| >>> | 2025-04-22 | 106.18 | 106.23 | 105.82 | 105.86 | 20940000 | 0.25% |
| >>> | 2025-04-21 | 106.21 | 106.38 | 105.51 | 105.60 | 23510000 | -1.08% |
| >>> | 2025-04-17 | 106.91 | 107.00 | 106.57 | 106.75 | 11480000 | -0.14% |
| >>> | 2025-04-16 | 106.55 | 106.91 | 106.28 | 106.90 | 24640000 | 0.42% |
| >>> | 2025-04-15 | 105.93 | 106.61 | 105.88 | 106.45 | 20500000 | 0.54% |
| >>> | 2025-04-14 | 105.99 | 106.09 | 105.48 | 105.88 | 28110000 | 0.62% |
| >>> | 2025-04-11 | 104.53 | 105.43 | 103.45 | 105.23 | 41690000 | -0.02% |
| >>> | 2025-04-10 | 105.96 | 106.35 | 105.06 | 105.25 | 55830000 | -1.7% |
| >>> | 2025-04-09 | 104.09 | 107.11 | 103.77 | 107.07 | 77380000 | 1.67% |
| >>> | 2025-04-08 | 106.84 | 106.91 | 104.97 | 105.31 | 56750000 | -1.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice