LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	110.08	110.46	109.97	110.45	110.45	0.68%	42,025,904
Sep 3, 2025	109.26	109.83	109.24	109.70	109.70	0.60%	33,375,111
Sep 2, 2025	108.88	109.09	108.81	109.05	109.05	-0.68%	31,044,769
Aug 29, 2025	109.99	110.01	109.75	109.80	109.41	-0.36%	32,201,129
Aug 28, 2025	110.08	110.31	110.00	110.20	109.81	0.15%	26,892,771
Aug 27, 2025	109.68	110.06	109.59	110.03	109.64	0.04%	25,171,734
Aug 26, 2025	109.89	110.01	109.66	109.99	109.60	0.07%	23,246,366
Aug 25, 2025	109.97	110.14	109.88	109.91	109.52	-0.26%	18,983,095
Aug 22, 2025	109.65	110.31	109.56	110.20	109.81	0.79%	34,562,879
Aug 21, 2025	109.56	109.57	109.19	109.34	108.96	-0.38%	25,158,000
Aug 20, 2025	109.67	109.87	109.59	109.76	109.37	0.05%	25,054,762
Aug 19, 2025	109.68	109.78	109.61	109.71	109.33	0.16%	26,744,245
Aug 18, 2025	109.82	109.84	109.44	109.54	109.16	-0.18%	19,579,899
Aug 15, 2025	109.84	109.93	109.63	109.74	109.35	-0.13%	20,932,192
Aug 14, 2025	110.00	110.06	109.75	109.88	109.49	-0.34%	18,817,748
Aug 13, 2025	110.06	110.32	110.05	110.26	109.87	0.53%	27,701,429
Aug 12, 2025	109.39	109.70	109.27	109.68	109.30	0.09%	26,513,707
Aug 11, 2025	109.57	109.72	109.45	109.58	109.20	0.16%	24,444,317
Aug 8, 2025	109.64	109.64	109.39	109.41	109.03	-0.32%	16,946,307
Aug 7, 2025	109.91	110.08	109.69	109.76	109.37	-0.10%	29,018,104
Aug 6, 2025	109.65	109.92	109.23	109.87	109.48	-0.03%	31,825,414
Aug 5, 2025	109.63	109.93	109.61	109.90	109.51	0.07%	25,922,894
Aug 4, 2025	109.78	109.89	109.58	109.82	109.43	0.17%	31,779,657
Aug 1, 2025	109.32	109.70	109.12	109.63	109.25	0.48%	46,073,844
Jul 31, 2025	109.41	109.50	109.09	109.11	108.29	0.03%	31,745,016
Jul 30, 2025	109.09	109.45	108.98	109.08	108.26	-0.37%	23,313,275
Jul 29, 2025	108.95	109.50	108.93	109.49	108.67	0.66%	26,131,258
Jul 28, 2025	108.86	108.94	108.73	108.77	107.95	-0.20%	21,887,904
Jul 25, 2025	108.69	109.04	108.60	108.99	108.17	0.32%	26,008,690
Jul 24, 2025	108.44	108.86	108.42	108.64	107.82	-0.15%	23,064,801
Jul 23, 2025	108.76	108.88	108.65	108.80	107.98	-0.16%	20,810,418
Jul 22, 2025	108.76	109.03	108.72	108.97	108.15	0.24%	19,568,714
Jul 21, 2025	108.86	108.99	108.68	108.71	107.89	0.39%	17,147,056
Jul 18, 2025	108.39	108.43	108.16	108.29	107.47	0.19%	17,446,165
Jul 17, 2025	108.04	108.21	107.95	108.09	107.28	0.24%	19,396,900
Jul 16, 2025	107.91	108.10	107.34	107.83	107.02	0.16%	41,794,064
Jul 15, 2025	108.28	108.28	107.62	107.66	106.85	-0.36%	31,329,432
Jul 14, 2025	108.02	108.19	107.86	108.05	107.24	-0.03%	18,216,459
Jul 11, 2025	108.26	108.29	108.00	108.08	107.27	-0.61%	23,776,027
Jul 10, 2025	108.68	108.84	108.47	108.74	107.92	0.02%	29,758,961
Jul 9, 2025	108.35	108.74	108.25	108.72	107.90	0.57%	33,183,211
Jul 8, 2025	108.16	108.19	108.01	108.10	107.29	-0.29%	29,375,104
Jul 7, 2025	108.86	108.86	108.29	108.41	107.59	-0.60%	18,303,340
Jul 3, 2025	109.15	109.28	108.98	109.06	108.24	-0.24%	17,340,488
Jul 2, 2025	108.98	109.32	108.90	109.32	108.50	-0.02%	24,284,510
Jul 1, 2025	109.26	109.41	109.03	109.34	108.52	-0.25%	28,691,295
Jun 30, 2025	109.37	109.72	109.24	109.61	108.39	0.55%	40,575,029
Jun 27, 2025	109.00	109.40	108.88	109.01	107.79	-0.16%	24,704,784
Jun 26, 2025	108.91	109.20	108.69	109.19	107.97	0.37%	31,026,053
Jun 25, 2025	108.71	108.85	108.53	108.79	107.58	-0.12%	30,675,214