Historical Data: LQD
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 103.35 | 103.71 | 103.18 | 103.40 | 28491500.0 | -0.1% |
| >>> | 2026-10-15 | 103.55 | 103.69 | 103.33 | 103.50 | 50062500.0 | 0.82% |
| >>> | 2026-10-14 | 101.98 | 102.80 | 101.91 | 102.66 | 33185400.0 | 0.11% |
| >>> | 2026-10-13 | 102.73 | 102.76 | 102.45 | 102.55 | 26122300.0 | -0.03% |
| >>> | 2026-10-12 | 102.30 | 102.64 | 102.26 | 102.58 | 6979800.0 | 0.17% |
| >>> | 2026-10-09 | 102.35 | 102.51 | 102.22 | 102.41 | 28429900.0 | -0.06% |
| >>> | 2026-10-08 | 102.07 | 102.54 | 101.99 | 102.47 | 37320300.0 | 0.36% |
| >>> | 2026-10-07 | 101.38 | 102.23 | 101.34 | 102.10 | 30088600.0 | -0.04% |
| >>> | 2026-10-06 | 102.02 | 102.33 | 101.96 | 102.14 | 27759700.0 | 0.3% |
| >>> | 2026-10-05 | 101.67 | 101.89 | 101.49 | 101.83 | 32605800.0 | 0.0% |
| >>> | 2026-10-02 | 102.37 | 102.55 | 101.70 | 101.83 | 48965500.0 | -0.2% |
| >>> | 2026-10-01 | 101.43 | 102.23 | 101.20 | 102.03 | 48204200.0 | 0.29% |
| >>> | 2026-09-30 | 102.08 | 102.12 | 101.62 | 101.74 | 45999600.0 | -0.23% |
| >>> | 2026-09-29 | 102.16 | 102.16 | 101.60 | 101.97 | 55436100.0 | -0.06% |
| >>> | 2026-09-28 | 102.10 | 102.26 | 101.74 | 102.03 | 44667300.0 | -0.72% |
| >>> | 2026-09-25 | 102.73 | 102.83 | 102.30 | 102.77 | 44044100.0 | 0.06% |
| >>> | 2026-09-24 | 103.40 | 103.54 | 102.67 | 102.71 | 40152500.0 | -0.71% |
| >>> | 2026-09-23 | 104.41 | 104.46 | 103.23 | 103.44 | 35099900.0 | -1.15% |
| >>> | 2026-09-22 | 104.67 | 104.74 | 104.44 | 104.64 | 23657500.0 | 0.0% |
| >>> | 2026-09-21 | 104.59 | 104.66 | 104.44 | 104.64 | 23076500.0 | -0.06% |
| >>> | 2026-09-18 | 104.79 | 104.82 | 104.54 | 104.70 | 29164800.0 | -0.44% |
| >>> | 2026-09-17 | 105.01 | 105.16 | 104.90 | 105.16 | 29644300.0 | 0.68% |
| >>> | 2026-09-16 | 104.61 | 105.07 | 104.39 | 104.45 | 39080800.0 | 0.16% |
| >>> | 2026-09-15 | 104.20 | 104.34 | 104.15 | 104.28 | 30710000.0 | -0.02% |
| >>> | 2026-09-14 | 104.25 | 104.65 | 104.05 | 104.30 | 30889400.0 | -0.02% |
| >>> | 2026-09-11 | 104.80 | 104.87 | 104.31 | 104.32 | 27934300.0 | -0.04% |
| >>> | 2026-09-10 | 104.74 | 104.83 | 104.33 | 104.36 | 35685400.0 | -0.9% |
| >>> | 2026-09-09 | 105.42 | 105.53 | 105.08 | 105.31 | 34130300.0 | -0.16% |
| >>> | 2026-09-08 | 105.73 | 105.73 | 105.32 | 105.48 | 19467300.0 | 0.0% |
| >>> | 2026-09-04 | 105.56 | 105.68 | 105.47 | 105.48 | 20428600.0 | -0.02% |
| >>> | 2026-09-03 | 105.70 | 105.77 | 105.47 | 105.50 | 16263200.0 | 0.14% |
| >>> | 2026-09-02 | 105.38 | 105.42 | 105.20 | 105.35 | 26691200.0 | 0.12% |
| >>> | 2026-09-01 | 105.52 | 105.72 | 105.21 | 105.22 | 34399700.0 | -0.52% |
| >>> | 2026-08-31 | 105.76 | 105.80 | 105.57 | 105.77 | 29345400.0 | -0.13% |
| >>> | 2026-08-28 | 106.30 | 106.50 | 105.87 | 105.91 | 27002300.0 | -0.35% |
| >>> | 2026-08-27 | 106.33 | 106.41 | 106.18 | 106.28 | 21807300.0 | -0.05% |
| >>> | 2026-08-26 | 106.25 | 106.35 | 106.14 | 106.33 | 19195700.0 | -0.08% |
| >>> | 2026-08-25 | 106.16 | 106.44 | 106.06 | 106.41 | 30966800.0 | 0.63% |
| >>> | 2026-08-24 | 105.68 | 105.89 | 105.66 | 105.74 | 23581900.0 | -0.17% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice