SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
94.32
-0.01 (-0.01%)
At close: Jun 18, 2025, 4:00 PM
94.32
0.00 (0.00%)
After-hours: Jun 18, 2025, 4:10 PM EDT
LQIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 94.14 | 94.33 | 94.03 | 94.33 | 94.33 | 0.45% | 1,221 |
| Jun 16, 2025 | 94.27 | 94.27 | 93.91 | 93.91 | 93.91 | -0.19% | 723 |
| Jun 13, 2025 | 94.30 | 94.30 | 94.09 | 94.09 | 94.09 | -0.60% | 304 |
| Jun 12, 2025 | 94.53 | 94.66 | 94.53 | 94.66 | 94.66 | 0.52% | 299 |
| Jun 11, 2025 | 93.99 | 94.20 | 93.85 | 94.17 | 94.17 | 0.29% | 3,375 |
| Jun 10, 2025 | 93.86 | 93.90 | 93.86 | 93.90 | 93.90 | 0.21% | 2,880 |
| Jun 9, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 0.30% | 34 |
| Jun 6, 2025 | 93.65 | 93.71 | 93.43 | 93.43 | 93.43 | -0.52% | 5,211 |
| Jun 5, 2025 | 94.21 | 94.21 | 93.91 | 93.91 | 93.91 | -0.27% | 309 |
| Jun 4, 2025 | 94.02 | 94.35 | 94.01 | 94.17 | 94.17 | 0.66% | 2,377 |
| Jun 3, 2025 | 93.66 | 93.66 | 93.55 | 93.55 | 93.55 | -0.01% | 486 |
| Jun 2, 2025 | 93.35 | 93.56 | 93.23 | 93.56 | 93.56 | -0.52% | 1,214 |
| May 30, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 93.64 | 0.15% | 168 |
| May 29, 2025 | 93.90 | 93.93 | 93.90 | 93.91 | 93.50 | 0.52% | 1,729 |
| May 28, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.02 | -0.31% | 157 |
| May 27, 2025 | 93.82 | 93.82 | 93.71 | 93.71 | 93.31 | 0.91% | 683 |
| May 23, 2025 | 92.79 | 92.96 | 92.79 | 92.87 | 92.47 | -0.02% | 2,201 |
| May 22, 2025 | 92.28 | 92.89 | 92.28 | 92.89 | 92.48 | 0.50% | 25,498 |
| May 21, 2025 | 93.04 | 93.04 | 92.43 | 92.43 | 92.02 | -0.99% | 1,758 |
| May 20, 2025 | 93.39 | 93.39 | 93.35 | 93.35 | 92.95 | -0.31% | 115 |
| May 19, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.23 | 0.04% | 176 |
| May 16, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.19 | 0.20% | 465 |
| May 15, 2025 | 92.96 | 93.41 | 92.96 | 93.41 | 93.00 | 0.57% | 515 |
| May 14, 2025 | 93.17 | 93.19 | 92.70 | 92.88 | 92.48 | -0.42% | 3,896 |
| May 13, 2025 | 93.26 | 93.27 | 93.14 | 93.27 | 92.86 | 0.05% | 586 |
| May 12, 2025 | 93.24 | 93.36 | 93.21 | 93.23 | 92.82 | 0.01% | 1,769 |
| May 9, 2025 | 93.51 | 93.51 | 93.22 | 93.22 | 92.81 | -0.09% | 803 |
| May 8, 2025 | 93.56 | 93.56 | 93.30 | 93.30 | 92.89 | -0.44% | 1,238 |
| May 7, 2025 | 93.69 | 93.71 | 93.65 | 93.71 | 93.30 | 0.29% | 761 |
| May 6, 2025 | 93.12 | 93.44 | 93.12 | 93.44 | 93.03 | 0.17% | 1,355 |
| May 5, 2025 | 92.96 | 93.29 | 92.96 | 93.29 | 92.88 | -0.17% | 523 |
| May 2, 2025 | 93.44 | 93.45 | 93.44 | 93.45 | 93.04 | -0.22% | 658 |
| May 1, 2025 | 93.82 | 93.82 | 93.61 | 93.65 | 93.24 | -0.95% | 1,579 |
| Apr 30, 2025 | 94.47 | 94.58 | 94.29 | 94.55 | 93.73 | -0.23% | 1,457 |
| Apr 29, 2025 | 94.67 | 94.77 | 94.65 | 94.77 | 93.94 | 0.10% | 1,163 |
| Apr 28, 2025 | 94.41 | 94.76 | 94.41 | 94.68 | 93.85 | 0.20% | 1,374 |
| Apr 25, 2025 | 94.26 | 94.56 | 94.26 | 94.49 | 93.67 | 0.61% | 1,432 |
| Apr 24, 2025 | 93.63 | 93.94 | 93.63 | 93.92 | 93.10 | 0.91% | 1,523 |
| Apr 23, 2025 | 93.49 | 93.49 | 93.07 | 93.07 | 92.25 | 0.49% | 662 |
| Apr 22, 2025 | 92.74 | 92.76 | 92.62 | 92.62 | 91.81 | 0.24% | 1,903 |
| Apr 21, 2025 | 92.53 | 92.53 | 92.40 | 92.40 | 91.59 | -0.95% | 1,142 |
| Apr 17, 2025 | 93.47 | 93.47 | 93.28 | 93.28 | 92.47 | -0.19% | 184 |
| Apr 16, 2025 | 93.07 | 93.45 | 93.04 | 93.45 | 92.64 | 0.40% | 2,102 |
| Apr 15, 2025 | 92.94 | 93.11 | 92.94 | 93.08 | 92.27 | 0.48% | 1,171 |
| Apr 14, 2025 | 92.80 | 92.80 | 92.63 | 92.63 | 91.83 | 0.55% | 483 |
| Apr 11, 2025 | 92.22 | 92.22 | 92.13 | 92.13 | 91.32 | 0.01% | 470 |
| Apr 10, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 91.32 | -1.62% | 89 |
| Apr 9, 2025 | 91.09 | 93.64 | 91.09 | 93.64 | 92.82 | 1.76% | 1,007 |
| Apr 8, 2025 | 93.60 | 93.60 | 92.02 | 92.02 | 91.21 | -1.55% | 2,644 |
| Apr 7, 2025 | 93.98 | 93.98 | 93.46 | 93.46 | 92.65 | -1.67% | 875 |