Historical Data: LQD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 111.62 | 111.83 | 111.58 | 111.71 | 32070757.0 | 0.11% |
| >>> | 2026-02-20 | 111.62 | 111.69 | 111.40 | 111.59 | 44837400.0 | -0.08% |
| >>> | 2026-02-19 | 111.41 | 111.68 | 111.40 | 111.68 | 30394400.0 | 0.08% |
| >>> | 2026-02-18 | 111.57 | 111.73 | 111.51 | 111.59 | 40087000.0 | -0.1% |
| >>> | 2026-02-17 | 111.57 | 111.74 | 111.49 | 111.70 | 33132600.0 | 0.1% |
| >>> | 2026-02-13 | 111.55 | 111.60 | 111.42 | 111.59 | 33609900.0 | 0.33% |
| >>> | 2026-02-12 | 110.99 | 111.29 | 110.97 | 111.22 | 39724200.0 | 0.47% |
| >>> | 2026-02-11 | 110.63 | 110.91 | 110.60 | 110.70 | 29955300.0 | -0.11% |
| >>> | 2026-02-10 | 110.90 | 111.04 | 110.77 | 110.82 | 34509800.0 | 0.24% |
| >>> | 2026-02-09 | 110.37 | 110.61 | 110.29 | 110.56 | 27356900.0 | 0.0% |
| >>> | 2026-02-06 | 110.47 | 110.60 | 110.31 | 110.56 | 29022200.0 | 0.05% |
| >>> | 2026-02-05 | 110.19 | 110.54 | 110.12 | 110.50 | 23929700.0 | 0.48% |
| >>> | 2026-02-04 | 109.97 | 110.05 | 109.83 | 109.97 | 31344400.0 | -0.13% |
| >>> | 2026-02-03 | 110.04 | 110.14 | 109.90 | 110.11 | 32761700.0 | 0.05% |
| >>> | 2026-02-02 | 110.15 | 110.32 | 110.03 | 110.06 | 35480300.0 | -0.09% |
| >>> | 2026-01-30 | 110.19 | 110.33 | 110.11 | 110.16 | 39631400.0 | -0.1% |
| >>> | 2026-01-29 | 110.02 | 110.30 | 109.91 | 110.27 | 45815500.0 | 0.03% |
| >>> | 2026-01-28 | 110.30 | 110.33 | 110.05 | 110.24 | 31045900.0 | -0.14% |
| >>> | 2026-01-27 | 110.43 | 110.59 | 110.33 | 110.40 | 27166000.0 | -0.11% |
| >>> | 2026-01-26 | 110.64 | 110.71 | 110.48 | 110.52 | 23629800.0 | -0.29% |
| >>> | 2026-01-23 | 110.76 | 110.86 | 110.51 | 110.84 | 30615300.0 | 0.06% |
| >>> | 2026-01-22 | 110.58 | 110.87 | 110.48 | 110.77 | 36342900.0 | 0.19% |
| >>> | 2026-01-21 | 110.13 | 110.66 | 110.03 | 110.56 | 38616500.0 | 0.6% |
| >>> | 2026-01-20 | 109.85 | 110.15 | 109.81 | 109.90 | 43500200.0 | -0.61% |
| >>> | 2026-01-16 | 110.82 | 110.87 | 110.55 | 110.57 | 38762100.0 | -0.29% |
| >>> | 2026-01-15 | 111.18 | 111.20 | 110.84 | 110.89 | 34534800.0 | -0.13% |
| >>> | 2026-01-14 | 110.80 | 111.04 | 110.77 | 111.03 | 27251900.0 | 0.25% |
| >>> | 2026-01-13 | 110.71 | 110.79 | 110.53 | 110.75 | 31139200.0 | 0.22% |
| >>> | 2026-01-12 | 110.37 | 110.65 | 110.32 | 110.51 | 28990100.0 | -0.12% |
| >>> | 2026-01-09 | 110.32 | 110.68 | 110.22 | 110.64 | 29660300.0 | 0.36% |
| >>> | 2026-01-08 | 110.20 | 110.39 | 110.19 | 110.24 | 26395600.0 | -0.28% |
| >>> | 2026-01-07 | 110.75 | 110.80 | 110.53 | 110.55 | 28107400.0 | 0.07% |
| >>> | 2026-01-06 | 110.31 | 110.48 | 110.13 | 110.47 | 31037300.0 | 0.0% |
| >>> | 2026-01-05 | 110.30 | 110.51 | 110.17 | 110.47 | 27771000.0 | 0.28% |
| >>> | 2026-01-02 | 110.32 | 110.40 | 110.04 | 110.16 | 25676200.0 | -0.03% |
| >>> | 2025-12-31 | 110.53 | 110.63 | 110.19 | 110.19 | 19124600.0 | -0.42% |
| >>> | 2025-12-30 | 110.57 | 110.76 | 110.48 | 110.66 | 21486400.0 | -0.12% |
| >>> | 2025-12-29 | 110.69 | 110.79 | 110.59 | 110.79 | 18943900.0 | 0.14% |
| >>> | 2025-12-26 | 110.75 | 110.80 | 110.47 | 110.64 | 10589300.0 | -0.01% |
| >>> | 2025-12-24 | 110.43 | 110.65 | 110.34 | 110.65 | 6400600.0 | 0.39% |
| >>> | 2025-12-23 | 109.91 | 110.27 | 109.85 | 110.22 | 16137300.0 | 0.1% |
| >>> | 2025-12-22 | 110.18 | 110.21 | 110.01 | 110.11 | 17335000.0 | -0.02% |
| >>> | 2025-12-19 | 110.28 | 110.34 | 110.10 | 110.13 | 28594900.0 | -0.25% |
| >>> | 2025-12-18 | 110.41 | 110.50 | 110.20 | 110.41 | 31844300.0 | 0.37% |
| >>> | 2025-12-17 | 110.00 | 110.15 | 109.92 | 110.00 | 22248000.0 | -0.11% |
| >>> | 2025-12-16 | 109.75 | 110.16 | 109.69 | 110.12 | 31692600.0 | 0.23% |
| >>> | 2025-12-15 | 110.10 | 110.17 | 109.79 | 109.87 | 22151200.0 | 0.12% |
| >>> | 2025-12-12 | 109.87 | 109.98 | 109.67 | 109.74 | 39040100.0 | -0.99% |
| >>> | 2025-12-11 | 111.19 | 111.31 | 110.79 | 110.84 | 41927200.0 | -0.14% |
| >>> | 2025-12-10 | 110.46 | 111.06 | 110.43 | 111.00 | 34019300.0 | 0.46% |
| >>> | 2025-12-09 | 110.86 | 110.88 | 110.40 | 110.49 | 29239900.0 | -0.13% |
| >>> | 2025-12-08 | 110.88 | 110.89 | 110.41 | 110.63 | 28815200.0 | -0.21% |
| >>> | 2025-12-05 | 111.02 | 111.03 | 110.70 | 110.86 | 25470000.0 | -0.1% |
| >>> | 2025-12-04 | 111.04 | 111.06 | 110.86 | 110.97 | 29846500.0 | -0.18% |
| >>> | 2025-12-03 | 111.00 | 111.27 | 110.95 | 111.17 | 20997800.0 | 0.23% |
| >>> | 2025-12-02 | 110.84 | 111.05 | 110.75 | 110.92 | 34955000.0 | 0.06% |
| >>> | 2025-12-01 | 110.77 | 110.89 | 110.66 | 110.85 | 24610100.0 | -0.54% |
| >>> | 2025-11-28 | 111.57 | 111.61 | 111.27 | 111.45 | 25471200.0 | -0.17% |
| >>> | 2025-11-26 | 111.26 | 111.65 | 111.13 | 111.64 | 24585400.0 | 0.34% |
| >>> | 2025-11-25 | 111.02 | 111.49 | 110.99 | 111.26 | 47560900.0 | 0.28% |
| >>> | 2025-11-24 | 110.77 | 110.95 | 110.68 | 110.95 | 28437900.0 | 0.4% |
| >>> | 2025-11-21 | 110.49 | 110.55 | 110.20 | 110.51 | 41000500.0 | -0.02% |
| >>> | 2025-11-20 | 110.67 | 110.81 | 110.43 | 110.53 | 49362200.0 | 0.14% |
| >>> | 2025-11-19 | 110.60 | 110.67 | 110.32 | 110.38 | 29144800.0 | 0.01% |
| >>> | 2025-11-18 | 110.51 | 110.58 | 110.26 | 110.37 | 30566000.0 | 0.05% |
| >>> | 2025-11-17 | 110.31 | 110.58 | 110.25 | 110.32 | 34343300.0 | 0.06% |
| >>> | 2025-11-14 | 110.64 | 110.73 | 110.24 | 110.25 | 31437600.0 | -0.27% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice