Skip to main content
SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
94.91
+0.41 (0.44%)
Feb 21, 2025, 2:34 PM EST - Market closed

LQIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202594.8895.0694.8894.9194.910.44%919
Feb 20, 202594.4094.5094.4094.5094.500.18%502
Feb 19, 202594.2194.3394.2194.3394.330.06%175
Feb 18, 202594.5194.5194.2794.2794.27-0.40%1,134
Feb 14, 202594.6894.7494.6594.6594.650.33%3,161
Feb 13, 202594.1194.3494.1194.3494.340.82%2,604
Feb 12, 202593.3193.6093.3193.5793.57-0.45%1,170
Feb 11, 202593.9294.0493.9093.9993.99-0.19%4,046
Feb 10, 202594.3494.3494.1694.1794.17-0.02%3,137
Feb 7, 202594.1494.2594.1294.1994.19-0.45%2,055
Feb 6, 202594.7694.7694.6294.6294.62-0.13%690
Feb 5, 202594.7994.9394.7494.7494.740.61%840
Feb 4, 202593.8494.1693.8494.1694.160.29%1,114
Feb 3, 202594.0094.0093.8293.8993.89-0.23%985
Jan 31, 202594.5894.5894.1094.1093.69-0.41%2,284
Jan 30, 202594.5494.5494.4494.4994.080.17%2,002
Jan 29, 202594.4994.4994.0794.3393.91-0.13%4,453
Jan 28, 202594.3994.4594.2394.4594.03-0.08%2,147
Jan 27, 202594.5294.5294.5294.5294.100.60%656
Jan 24, 202593.6993.9793.6993.9593.540.22%1,903
Jan 23, 202593.6193.7493.6193.7493.33-0.15%17,903
Jan 22, 202594.1094.1093.8993.8993.47-0.36%734
Jan 21, 202593.9494.3393.9494.2293.810.64%5,302
Jan 17, 202593.7793.7793.6293.6293.210.08%135
Jan 16, 202593.5693.5693.5493.5493.130.25%266
Jan 15, 202593.2293.3193.2293.3192.901.13%731
Jan 14, 202592.0292.2792.0292.2791.870.05%594
Jan 13, 202592.2492.2492.2392.2391.83-0.18%250
Jan 10, 202592.3992.3992.3992.3991.99-0.64%303
Jan 8, 202592.8492.9892.8392.9892.580.17%467
Jan 7, 202592.7992.8392.7992.8392.42-0.46%208
Jan 6, 202593.3793.3793.2393.2692.85-0.21%1,011
Jan 3, 202593.8393.8393.4693.4693.05-0.19%541
Jan 2, 202593.8493.8493.6493.6493.230.01%844
Dec 31, 202493.6393.6393.6393.6393.22-0.30%137
Dec 30, 202493.9193.9193.9193.9193.500.39%350
Dec 27, 202493.5593.5593.5593.5593.14-0.37%226
Dec 26, 202493.6993.9493.6993.9093.490.12%1,085
Dec 24, 202493.4893.7893.4293.7893.370.25%1,053
Dec 23, 202493.7193.7193.5593.5593.14-0.25%1,445
Dec 20, 202493.6994.0793.6993.7993.380.29%910
Dec 19, 202493.5993.5993.3293.5293.11-0.97%787
Dec 18, 202495.3795.3794.4394.4393.60-1.03%339
Dec 17, 202495.4495.4495.4195.4294.58-0.07%1,576
Dec 16, 202495.4395.4895.4395.4894.640.18%4,624
Dec 13, 202495.7295.7295.2995.3194.47-0.50%4,625
Dec 12, 202495.7995.7995.7995.7994.95-0.66%24
Dec 11, 202496.7196.7196.4096.4295.57-0.25%1,780
Dec 10, 202496.5496.6696.4896.6695.81-0.13%2,491
Dec 9, 202496.6496.8596.6496.7895.93-0.23%3,817
Dec 6, 202496.9697.0096.9297.0096.150.16%2,559
Dec 5, 202496.7096.8696.5996.8596.000.07%1,574
Dec 4, 202496.2696.8196.2696.7895.930.44%737
Dec 3, 202496.4296.4296.3696.3695.51-0.25%786
Dec 2, 202496.3596.6196.3596.6195.76-0.24%442
Nov 29, 202496.7796.8496.7496.8495.580.54%1,688
Nov 27, 202496.1396.3996.1396.3295.070.35%1,153
Nov 26, 202495.8795.9895.8795.9894.73-0.23%359
Nov 25, 202495.9796.2195.9796.2194.951.21%3,814
Nov 22, 202495.0095.1395.0095.0693.820.03%531
Nov 21, 202495.2495.2495.0395.0393.79-0.03%1,157
Nov 20, 202495.1095.1395.0695.0693.82-0.32%13,251
Nov 19, 202495.4095.4095.3295.3694.120.23%1,210
Nov 18, 202494.8295.1494.8295.1493.900.21%3,144
Nov 15, 202494.6194.9494.6194.9493.71-0.02%1,355
Nov 14, 202495.0995.1994.9694.9693.720.01%874
Nov 13, 202494.9795.0794.9594.9593.72-0.43%581
Nov 12, 202495.6995.6995.3695.3694.12-0.92%540
Nov 11, 202496.1696.2796.1596.2494.99-0.12%7,757
Nov 8, 202496.3196.3696.2696.3695.100.39%893
Nov 7, 202495.4696.0295.3895.9994.741.15%1,095
Nov 6, 202494.7494.9494.6794.9093.66-0.94%1,929
Nov 5, 202495.2795.8195.1295.8094.550.46%1,773
Nov 4, 202495.5195.5195.2595.3694.120.70%2,713
Nov 1, 202494.7094.7094.7094.7093.47-0.96%688
Oct 31, 202495.6195.7495.4295.6293.97-0.17%3,962
Oct 30, 202495.9396.1095.7895.7894.12-0.10%1,959
Oct 29, 202495.8395.8895.8395.8894.220.11%1,100
Oct 28, 202495.7895.7895.7695.7794.11-0.07%1,913
Oct 25, 202496.2596.2595.8495.8494.18-0.24%814
Oct 24, 202495.8496.1795.8496.0794.410.31%3,035
Oct 23, 202495.8895.8995.6495.7794.11-0.32%645
Oct 22, 202496.0896.0896.0896.0894.420.02%798
Oct 21, 202496.4196.4196.0696.0694.40-0.99%883
Oct 18, 202497.2497.2597.0297.0295.34-0.14%1,165
Oct 17, 202497.2897.2897.1197.1695.48-0.65%2,292
Oct 16, 202497.6597.8097.6597.8096.110.28%730
Oct 15, 202497.4297.5397.4297.5395.840.46%474
Oct 14, 202497.0897.0897.0897.0895.400.04%22
Oct 11, 202496.9097.0496.9097.0495.36-0.06%482
Oct 10, 202497.0597.1096.9597.1095.42-0.06%1,242
Oct 9, 202497.2097.2097.0497.1695.48-0.20%545
Oct 8, 202497.3597.3597.3597.3595.670.13%323
Oct 7, 202497.4697.4697.2297.2295.54-0.44%1,067
Oct 4, 202497.7297.7297.5997.6595.96-0.62%1,722
Oct 3, 202498.4698.5298.2698.2696.56-0.50%2,921
Oct 2, 202498.7398.7598.7398.7597.04-0.19%585
Oct 1, 202499.0099.0798.8198.9497.230.02%1,088
Sep 30, 202499.1199.1198.8198.9296.84-0.23%1,693
Sep 27, 202499.1599.1599.1599.1597.060.36%346