Historical Data: LQD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-21 | 105.97 | 106.02 | 105.82 | 105.92 | 24263700.0 | -0.13% |
| >>> | 2026-08-20 | 106.03 | 106.30 | 105.96 | 106.06 | 26597500.0 | -0.48% |
| >>> | 2026-08-19 | 106.54 | 106.63 | 106.29 | 106.57 | 37259700.0 | 0.69% |
| >>> | 2026-08-18 | 105.49 | 105.91 | 105.42 | 105.84 | 33979400.0 | 0.13% |
| >>> | 2026-08-17 | 105.96 | 106.02 | 105.67 | 105.70 | 25578600.0 | -0.4% |
| >>> | 2026-08-14 | 106.39 | 106.44 | 106.02 | 106.12 | 29528400.0 | -0.4% |
| >>> | 2026-08-13 | 106.60 | 106.86 | 106.51 | 106.55 | 25741000.0 | 0.41% |
| >>> | 2026-08-12 | 106.35 | 106.39 | 106.09 | 106.12 | 23031500.0 | 0.12% |
| >>> | 2026-08-11 | 106.17 | 106.28 | 105.96 | 105.99 | 24716700.0 | 0.03% |
| >>> | 2026-08-10 | 106.27 | 106.33 | 105.93 | 105.96 | 26021600.0 | -0.55% |
| >>> | 2026-08-07 | 106.70 | 106.74 | 106.41 | 106.55 | 22803900.0 | 0.18% |
| >>> | 2026-08-06 | 106.42 | 106.51 | 106.25 | 106.36 | 32079900.0 | -0.36% |
| >>> | 2026-08-05 | 106.76 | 106.94 | 106.62 | 106.74 | 24602300.0 | -0.02% |
| >>> | 2026-08-04 | 106.53 | 106.78 | 106.48 | 106.76 | 30075900.0 | 0.61% |
| >>> | 2026-08-03 | 106.01 | 106.25 | 105.96 | 106.11 | 30003200.0 | -0.13% |
| >>> | 2026-07-31 | 106.24 | 106.35 | 106.00 | 106.25 | 40904000.0 | -0.15% |
| >>> | 2026-07-30 | 106.35 | 106.55 | 106.30 | 106.41 | 30975700.0 | 0.18% |
| >>> | 2026-07-29 | 106.72 | 106.80 | 106.15 | 106.22 | 44523200.0 | -0.57% |
| >>> | 2026-07-28 | 106.62 | 106.94 | 106.57 | 106.83 | 23347600.0 | 0.3% |
| >>> | 2026-07-27 | 106.56 | 106.62 | 106.43 | 106.51 | 33698100.0 | 0.26% |
| >>> | 2026-07-24 | 106.08 | 106.49 | 106.08 | 106.23 | 27980000.0 | -0.03% |
| >>> | 2026-07-23 | 106.13 | 106.32 | 106.07 | 106.26 | 35690700.0 | -0.38% |
| >>> | 2026-07-22 | 106.76 | 106.83 | 106.62 | 106.67 | 20115500.0 | -0.17% |
| >>> | 2026-07-21 | 107.01 | 107.05 | 106.77 | 106.85 | 26033300.0 | -0.28% |
| >>> | 2026-07-20 | 107.53 | 107.56 | 107.11 | 107.15 | 29445700.0 | -0.38% |
| >>> | 2026-07-17 | 107.67 | 107.79 | 107.53 | 107.56 | 25761500.0 | 0.06% |
| >>> | 2026-07-16 | 107.35 | 107.57 | 107.26 | 107.50 | 33413200.0 | -0.07% |
| >>> | 2026-07-15 | 107.27 | 107.66 | 107.27 | 107.58 | 27178700.0 | 0.35% |
| >>> | 2026-07-14 | 107.16 | 107.39 | 107.02 | 107.21 | 33688900.0 | 0.23% |
| >>> | 2026-07-13 | 107.35 | 107.43 | 106.94 | 106.96 | 29936100.0 | -0.47% |
| >>> | 2026-07-10 | 107.72 | 107.72 | 107.32 | 107.46 | 34114000.0 | -0.23% |
| >>> | 2026-07-09 | 107.71 | 108.01 | 107.64 | 107.71 | 24612700.0 | 0.04% |
| >>> | 2026-07-08 | 107.68 | 107.75 | 107.39 | 107.67 | 31080600.0 | -0.19% |
| >>> | 2026-07-07 | 108.29 | 108.34 | 107.77 | 107.88 | 32025000.0 | -0.73% |
| >>> | 2026-07-06 | 108.61 | 108.68 | 108.44 | 108.67 | 17471600.0 | 0.03% |
| >>> | 2026-07-02 | 108.57 | 108.72 | 108.42 | 108.64 | 18406000.0 | 0.17% |
| >>> | 2026-07-01 | 108.34 | 108.66 | 108.26 | 108.46 | 25563100.0 | -0.21% |
| >>> | 2026-06-30 | 109.12 | 109.18 | 108.67 | 108.69 | 32665400.0 | -0.58% |
| >>> | 2026-06-29 | 109.24 | 109.36 | 109.16 | 109.32 | 43883300.0 | 0.18% |
| >>> | 2026-06-26 | 108.91 | 109.27 | 108.88 | 109.12 | 26033500.0 | 0.0% |
| >>> | 2026-06-25 | 109.20 | 109.33 | 109.04 | 109.12 | 33772500.0 | 0.08% |
| >>> | 2026-06-24 | 109.01 | 109.23 | 108.93 | 109.03 | 31462200.0 | 0.46% |
| >>> | 2026-06-23 | 108.40 | 108.74 | 108.34 | 108.53 | 27509300.0 | 0.12% |
| >>> | 2026-06-22 | 108.35 | 108.43 | 108.21 | 108.40 | 22557300.0 | -0.27% |
| >>> | 2026-06-18 | 109.06 | 109.08 | 108.65 | 108.69 | 41725500.0 | -0.07% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice