Historical Data: LQD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 107.45 | 107.77 | 107.35 | 107.77 | 29920000 | 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% |
| >>> | 2025-04-07 | 107.77 | 108.27 | 106.36 | 106.66 | 62580000 | -1.95% |
| >>> | 2025-04-04 | 109.13 | 109.47 | 108.50 | 108.78 | 60790000 | -0.11% |
| >>> | 2025-04-03 | 109.11 | 109.54 | 108.75 | 108.90 | 41680000 | -0.01% |
| >>> | 2025-04-02 | 109.01 | 109.01 | 108.35 | 108.91 | 24770000 | 0.23% |
| >>> | 2025-04-01 | 108.53 | 108.90 | 108.48 | 108.66 | 22060000 | -0.03% |
| >>> | 2025-03-31 | 108.75 | 108.82 | 108.30 | 108.69 | 29830000 | 0.19% |
| >>> | 2025-03-28 | 108.30 | 108.53 | 108.15 | 108.48 | 27260000 | 0.6% |
| >>> | 2025-03-27 | 107.77 | 107.87 | 107.64 | 107.83 | 22030000 | -0.12% |
| >>> | 2025-03-26 | 108.22 | 108.22 | 107.91 | 107.96 | 17120000 | -0.41% |
| >>> | 2025-03-25 | 108.29 | 108.62 | 108.19 | 108.40 | 22740000 | 0.1% |
| >>> | 2025-03-24 | 108.64 | 108.64 | 108.21 | 108.29 | 25240000 | -0.43% |
| >>> | 2025-03-21 | 108.98 | 109.10 | 108.69 | 108.76 | 26450000 | -0.14% |
| >>> | 2025-03-20 | 109.64 | 109.65 | 108.90 | 108.91 | 26940000 | -0.15% |
| >>> | 2025-03-19 | 108.45 | 109.18 | 108.28 | 109.07 | 27470000 | 0.59% |
| >>> | 2025-03-18 | 108.14 | 108.66 | 108.02 | 108.43 | 27950000 | 0.24% |
| >>> | 2025-03-17 | 108.35 | 108.56 | 108.12 | 108.17 | 17560000 | 0.2% |
| >>> | 2025-03-14 | 108.00 | 108.21 | 107.87 | 107.95 | 31360000 | -0.05% |
| >>> | 2025-03-13 | 107.29 | 108.03 | 107.18 | 108.00 | 43910000 | 0.32% |
| >>> | 2025-03-12 | 108.03 | 108.06 | 107.62 | 107.66 | 35880000 | -0.3% |
| >>> | 2025-03-11 | 108.61 | 108.68 | 107.95 | 107.98 | 42260000 | -0.65% |
| >>> | 2025-03-10 | 108.82 | 109.06 | 108.55 | 108.69 | 34290000 | 0.34% |
| >>> | 2025-03-07 | 109.03 | 109.03 | 108.20 | 108.32 | 30750000 | -0.16% |
| >>> | 2025-03-06 | 108.69 | 108.84 | 108.29 | 108.49 | 40520000 | -0.31% |
| >>> | 2025-03-05 | 109.33 | 109.45 | 108.73 | 108.83 | 45480000 | -0.32% |
| >>> | 2025-03-04 | 109.36 | 109.55 | 109.05 | 109.18 | 46050000 | -0.33% |
| >>> | 2025-03-03 | 108.94 | 109.54 | 108.87 | 109.54 | 42550000 | -0.06% |
| >>> | 2025-02-28 | 109.51 | 109.66 | 109.15 | 109.61 | 29600000 | 0.44% |
| >>> | 2025-02-27 | 109.28 | 109.45 | 109.07 | 109.13 | 27260000 | -0.42% |
| >>> | 2025-02-26 | 109.40 | 109.64 | 109.19 | 109.59 | 22980000 | 0.21% |
| >>> | 2025-02-25 | 109.21 | 109.40 | 109.06 | 109.36 | 26840000 | 0.76% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice