LQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	102.87	103.05	102.74	102.94	102.94	-0.11%	8,078,036
Nov 12, 2026	103.69	103.80	103.04	103.05	103.05	-0.88%	21,588,453
Nov 11, 2026	103.83	104.01	103.63	103.96	103.96	0.08%	8,812,006
Nov 10, 2026	103.96	103.97	103.54	103.88	103.88	-0.75%	28,787,115
Nov 9, 2026	104.81	104.87	104.56	104.67	104.67	0.13%	20,997,525
Nov 6, 2026	104.47	104.82	104.40	104.53	104.53	-0.12%	28,227,957
Nov 5, 2026	104.35	104.73	104.23	104.66	104.66	0.15%	56,324,058
Nov 4, 2026	104.00	104.60	103.84	104.50	104.50	0.75%	43,475,826
Nov 3, 2026	103.65	103.84	103.47	103.72	103.72	0.01%	32,784,012
Nov 2, 2026	104.02	104.30	103.70	103.71	103.71	-0.15%	37,968,785
Oct 30, 2026	104.36	104.53	104.07	104.27	103.87	0.05%	40,271,069
Oct 29, 2026	104.22	104.64	103.94	104.22	103.82	0.14%	52,980,073
Oct 28, 2026	104.47	104.49	103.89	104.07	103.67	-0.22%	34,568,720
Oct 27, 2026	104.09	104.37	104.04	104.30	103.90	0.27%	26,362,938
Oct 26, 2026	104.14	104.33	103.94	104.02	103.62	0.16%	24,933,205
Oct 23, 2026	103.98	104.15	103.80	103.85	103.45	-0.41%	29,995,236
Oct 22, 2026	103.62	104.47	103.57	104.28	103.88	1.04%	44,324,863
Oct 21, 2026	103.36	103.43	102.88	103.21	102.81	-0.01%	33,526,081
Oct 20, 2026	103.04	103.55	102.97	103.22	102.82	0.33%	41,385,827
Oct 19, 2026	103.29	103.38	102.76	102.88	102.49	-0.50%	25,636,980
Oct 16, 2026	103.35	103.71	103.18	103.40	103.00	-0.10%	28,491,566
Oct 15, 2026	103.55	103.69	103.33	103.50	103.10	0.82%	50,062,488
Oct 14, 2026	101.98	102.80	101.91	102.66	102.27	0.11%	33,193,254
Oct 13, 2026	102.73	102.76	102.45	102.55	102.16	-0.03%	26,122,358
Oct 12, 2026	102.30	102.64	102.26	102.58	102.19	0.17%	6,980,387
Oct 9, 2026	102.35	102.51	102.22	102.41	102.02	-0.06%	28,431,852
Oct 8, 2026	102.07	102.54	101.99	102.47	102.08	0.36%	37,320,334
Oct 7, 2026	101.38	102.23	101.34	102.10	101.71	-0.04%	30,088,788
Oct 6, 2026	102.02	102.33	101.96	102.14	101.75	0.30%	27,760,110
Oct 5, 2026	101.67	101.89	101.49	101.83	101.44	-	32,606,000
Oct 2, 2026	102.37	102.55	101.70	101.83	101.44	-0.20%	48,965,579
Oct 1, 2026	101.43	102.23	101.20	102.03	101.64	0.28%	48,204,183
Sep 30, 2026	102.52	102.56	102.06	102.18	101.35	-0.22%	45,999,669
Sep 29, 2026	102.60	102.60	102.04	102.41	101.58	-0.06%	55,436,432
Sep 28, 2026	102.54	102.70	102.18	102.47	101.64	-0.72%	44,667,493
Sep 25, 2026	103.17	103.27	102.74	103.21	102.37	0.06%	44,044,246
Sep 24, 2026	103.85	103.99	103.11	103.15	102.31	-0.71%	40,152,530
Sep 23, 2026	104.86	104.91	103.68	103.89	103.05	-1.14%	35,099,904
Sep 22, 2026	105.12	105.19	104.89	105.09	104.24	-	23,657,621
Sep 21, 2026	105.04	105.11	104.89	105.09	104.24	0.37%	23,076,563
Sep 18, 2026	104.79	104.82	104.54	104.70	103.85	-0.44%	29,164,795
Sep 17, 2026	105.01	105.16	104.90	105.16	104.31	0.68%	29,644,684
Sep 16, 2026	104.61	105.07	104.39	104.45	103.60	0.16%	39,080,930
Sep 15, 2026	104.20	104.34	104.15	104.28	103.43	-0.02%	30,710,083
Sep 14, 2026	104.25	104.65	104.05	104.30	103.45	-0.02%	30,889,377
Sep 11, 2026	104.80	104.87	104.31	104.32	103.47	-0.04%	27,934,382
Sep 10, 2026	104.74	104.83	104.33	104.36	103.51	-0.90%	35,685,364
Sep 9, 2026	105.42	105.53	105.08	105.31	104.46	-0.16%	34,130,852
Sep 8, 2026	105.73	105.73	105.32	105.48	104.62	-	19,467,337
Sep 4, 2026	105.56	105.68	105.47	105.48	104.62	-0.02%	20,428,905