LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	109.00	109.05	108.69	108.73	108.73	0.36%	48,611,045
Mar 24, 2026	108.07	108.63	107.95	108.34	108.34	-0.20%	45,385,967
Mar 23, 2026	108.20	108.91	108.05	108.56	108.56	0.66%	53,712,267
Mar 20, 2026	108.69	108.80	107.75	107.85	107.85	-1.23%	66,808,348
Mar 19, 2026	108.31	109.35	108.31	109.19	109.19	0.44%	57,967,613
Mar 18, 2026	109.13	109.32	108.71	108.71	108.71	-0.54%	59,234,149
Mar 17, 2026	109.01	109.33	108.99	109.30	109.30	0.56%	53,902,143
Mar 16, 2026	108.90	109.03	108.56	108.69	108.69	0.48%	64,422,512
Mar 13, 2026	108.79	108.99	108.02	108.17	108.17	-0.37%	51,858,305
Mar 12, 2026	108.96	108.98	108.35	108.57	108.57	-0.54%	71,962,317
Mar 11, 2026	109.64	109.76	109.01	109.16	109.16	-0.82%	65,871,167
Mar 10, 2026	110.40	110.70	110.05	110.06	110.06	-0.69%	70,045,300
Mar 9, 2026	109.84	110.87	109.84	110.82	110.82	0.60%	42,304,818
Mar 6, 2026	109.96	110.52	109.77	110.16	110.16	-0.33%	57,506,628
Mar 5, 2026	110.42	110.60	110.29	110.53	110.53	-0.40%	47,318,152
Mar 4, 2026	110.93	111.17	110.83	110.97	110.97	0.09%	48,041,765
Mar 3, 2026	110.17	111.13	110.17	110.87	110.87	-0.05%	78,775,098
Mar 2, 2026	110.84	110.98	110.68	110.92	110.92	-0.68%	54,854,630
Feb 27, 2026	111.70	111.93	111.66	111.68	111.30	-0.04%	48,343,686
Feb 26, 2026	111.64	111.74	111.54	111.72	111.34	0.06%	33,031,889
Feb 25, 2026	111.60	111.77	111.57	111.65	111.27	-0.03%	33,682,276
Feb 24, 2026	111.63	111.74	111.47	111.68	111.30	-0.03%	37,797,105
Feb 23, 2026	111.62	111.83	111.58	111.71	111.33	0.11%	33,323,619
Feb 20, 2026	111.62	111.69	111.40	111.59	111.21	-0.08%	44,837,430
Feb 19, 2026	111.41	111.68	111.40	111.68	111.30	0.08%	30,394,457
Feb 18, 2026	111.57	111.73	111.51	111.59	111.21	-0.10%	40,087,023
Feb 17, 2026	111.57	111.74	111.49	111.70	111.32	0.10%	33,132,619
Feb 13, 2026	111.55	111.60	111.42	111.59	111.21	0.33%	33,609,892
Feb 12, 2026	110.99	111.29	110.97	111.22	110.84	0.47%	39,724,173
Feb 11, 2026	110.63	110.91	110.60	110.70	110.32	-0.11%	29,955,341
Feb 10, 2026	110.90	111.04	110.77	110.82	110.44	0.24%	34,509,805
Feb 9, 2026	110.37	110.61	110.29	110.56	110.18	-	27,356,885
Feb 6, 2026	110.47	110.60	110.31	110.56	110.18	0.05%	29,022,331
Feb 5, 2026	110.19	110.54	110.12	110.50	110.12	0.48%	23,929,703
Feb 4, 2026	109.97	110.05	109.83	109.97	109.59	-0.13%	31,344,403
Feb 3, 2026	110.04	110.14	109.90	110.11	109.73	0.05%	32,761,707
Feb 2, 2026	110.15	110.32	110.03	110.06	109.68	-0.46%	35,480,376
Jan 30, 2026	110.60	110.74	110.52	110.57	109.78	-0.10%	39,631,499
Jan 29, 2026	110.43	110.71	110.32	110.68	109.89	0.03%	45,815,467
Jan 28, 2026	110.71	110.74	110.46	110.65	109.86	-0.14%	31,045,901
Jan 27, 2026	110.84	111.00	110.74	110.81	110.02	-0.11%	27,166,194
Jan 26, 2026	111.05	111.12	110.89	110.93	110.14	0.08%	23,629,809
Jan 23, 2026	110.76	110.86	110.51	110.84	110.05	0.06%	30,615,345
Jan 22, 2026	110.58	110.87	110.48	110.77	109.98	0.19%	36,343,015
Jan 21, 2026	110.13	110.66	110.03	110.56	109.77	0.60%	38,616,550
Jan 20, 2026	109.85	110.15	109.81	109.90	109.12	-0.61%	43,500,398
Jan 16, 2026	110.82	110.87	110.55	110.57	109.78	-0.29%	38,762,069
Jan 15, 2026	111.18	111.20	110.84	110.89	110.10	-0.13%	34,534,790
Jan 14, 2026	110.80	111.04	110.77	111.03	110.24	0.25%	27,251,958
Jan 13, 2026	110.71	110.79	110.53	110.75	109.96	0.22%	31,139,245