LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	111.52	112.13	111.48	112.10	112.10	0.33%	43,975,276
Oct 13, 2025	111.40	111.80	111.33	111.73	111.73	0.34%	11,236,009
Oct 10, 2025	111.48	111.55	111.28	111.35	111.35	0.28%	39,146,387
Oct 9, 2025	111.17	111.21	110.95	111.04	111.04	-0.20%	29,660,685
Oct 8, 2025	111.61	111.62	111.25	111.26	111.26	-0.13%	22,462,143
Oct 7, 2025	111.34	111.49	111.17	111.40	111.40	0.19%	29,459,480
Oct 6, 2025	111.24	111.47	111.16	111.19	111.19	-0.32%	19,553,971
Oct 3, 2025	111.69	111.77	111.48	111.55	111.55	-0.13%	19,971,319
Oct 2, 2025	111.49	111.73	111.41	111.69	111.69	0.16%	18,259,449
Oct 1, 2025	111.44	111.51	111.23	111.51	111.51	0.04%	30,262,694
Sep 30, 2025	111.65	111.86	111.38	111.47	111.07	-0.10%	34,939,756
Sep 29, 2025	111.46	111.70	111.42	111.58	111.18	0.33%	31,961,905
Sep 26, 2025	111.15	111.39	110.99	111.21	110.81	0.14%	31,962,180
Sep 25, 2025	111.00	111.08	110.68	111.06	110.66	-0.18%	36,991,180
Sep 24, 2025	111.49	111.52	111.17	111.26	110.86	-0.40%	34,756,683
Sep 23, 2025	111.65	111.75	111.49	111.71	111.31	0.20%	31,575,414
Sep 22, 2025	111.64	111.70	111.43	111.49	111.09	-0.22%	25,908,608
Sep 19, 2025	111.74	111.84	111.56	111.74	111.34	-0.08%	26,845,364
Sep 18, 2025	111.72	111.88	111.52	111.83	111.42	-0.21%	37,159,310
Sep 17, 2025	112.46	112.64	111.82	112.06	111.65	-0.18%	34,970,042
Sep 16, 2025	112.29	112.40	112.16	112.26	111.85	-0.09%	28,232,639
Sep 15, 2025	112.23	112.42	112.23	112.36	111.95	0.31%	21,863,832
Sep 12, 2025	111.97	112.04	111.71	112.01	111.60	-0.18%	26,728,497
Sep 11, 2025	111.89	112.33	111.87	112.21	111.80	0.47%	28,405,698
Sep 10, 2025	111.58	111.99	111.55	111.69	111.29	0.30%	30,188,053
Sep 9, 2025	111.44	111.55	111.12	111.36	110.96	-0.18%	24,412,518
Sep 8, 2025	111.51	111.63	111.42	111.56	111.16	0.35%	28,998,157
Sep 5, 2025	111.21	111.31	111.06	111.17	110.77	0.65%	36,249,070
Sep 4, 2025	110.08	110.46	109.97	110.45	110.05	0.68%	43,026,668
Sep 3, 2025	109.26	109.83	109.24	109.70	109.30	0.60%	33,375,111
Sep 2, 2025	108.88	109.09	108.81	109.05	108.65	-0.68%	31,044,769
Aug 29, 2025	109.99	110.01	109.75	109.80	109.02	-0.36%	32,201,129
Aug 28, 2025	110.08	110.31	110.00	110.20	109.41	0.15%	26,892,771
Aug 27, 2025	109.68	110.06	109.59	110.03	109.25	0.04%	25,171,734
Aug 26, 2025	109.89	110.01	109.66	109.99	109.21	0.07%	23,246,366
Aug 25, 2025	109.97	110.14	109.88	109.91	109.13	-0.26%	18,983,095
Aug 22, 2025	109.65	110.31	109.56	110.20	109.41	0.79%	34,562,879
Aug 21, 2025	109.56	109.57	109.19	109.34	108.56	-0.38%	25,158,000
Aug 20, 2025	109.67	109.87	109.59	109.76	108.98	0.05%	25,054,762
Aug 19, 2025	109.68	109.78	109.61	109.71	108.93	0.16%	26,744,245
Aug 18, 2025	109.82	109.84	109.44	109.54	108.76	-0.18%	19,579,899
Aug 15, 2025	109.84	109.93	109.63	109.74	108.96	-0.13%	20,932,192
Aug 14, 2025	110.00	110.06	109.75	109.88	109.10	-0.34%	18,817,748
Aug 13, 2025	110.06	110.32	110.05	110.26	109.47	0.53%	27,701,429
Aug 12, 2025	109.39	109.70	109.27	109.68	108.90	0.09%	26,513,707
Aug 11, 2025	109.57	109.72	109.45	109.58	108.80	0.16%	24,444,317
Aug 8, 2025	109.64	109.64	109.39	109.41	108.63	-0.32%	16,946,307
Aug 7, 2025	109.91	110.08	109.69	109.76	108.98	-0.10%	29,018,104
Aug 6, 2025	109.65	109.92	109.23	109.87	109.09	-0.03%	31,825,414
Aug 5, 2025	109.63	109.93	109.61	109.90	109.12	0.07%	25,922,894