SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
96.77
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market open
LQIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 96.98 | 96.99 | 96.77 | 96.77 | 96.77 | -0.10% | 2,816 |
| Oct 7, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 0.15% | 86 |
| Oct 6, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | -0.29% | 156 |
| Oct 3, 2025 | 97.11 | 97.11 | 96.99 | 96.99 | 96.99 | -0.10% | 50,326 |
| Oct 2, 2025 | 97.09 | 97.15 | 97.09 | 97.09 | 97.09 | 0.21% | 2,507 |
| Oct 1, 2025 | 96.90 | 96.91 | 96.77 | 96.89 | 96.89 | -0.05% | 892 |
| Sep 30, 2025 | 97.11 | 97.12 | 96.91 | 96.93 | 96.56 | -0.13% | 1,286 |
| Sep 29, 2025 | 96.93 | 97.09 | 96.93 | 97.06 | 96.69 | 0.39% | 1,408 |
| Sep 26, 2025 | 96.65 | 96.69 | 96.54 | 96.69 | 96.32 | 0.12% | 1,622 |
| Sep 25, 2025 | 96.49 | 96.57 | 96.32 | 96.57 | 96.20 | -0.20% | 2,875 |
| Sep 24, 2025 | 96.72 | 96.77 | 96.72 | 96.77 | 96.40 | -0.38% | 1,021 |
| Sep 23, 2025 | 97.04 | 97.13 | 97.04 | 97.13 | 96.76 | 0.17% | 445 |
| Sep 22, 2025 | 97.03 | 97.06 | 96.97 | 96.97 | 96.60 | -0.21% | 2,278 |
| Sep 19, 2025 | 97.19 | 97.19 | 97.06 | 97.17 | 96.80 | -0.06% | 10,128 |
| Sep 18, 2025 | 97.23 | 97.23 | 97.21 | 97.23 | 96.85 | -0.22% | 484 |
| Sep 17, 2025 | 97.75 | 97.75 | 97.44 | 97.44 | 97.07 | -0.26% | 592 |
| Sep 16, 2025 | 97.75 | 97.78 | 97.70 | 97.70 | 97.32 | 0.01% | 1,358 |
| Sep 15, 2025 | 97.74 | 97.74 | 97.69 | 97.69 | 97.31 | 0.22% | 429 |
| Sep 12, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.10 | -0.12% | 7 |
| Sep 11, 2025 | 97.67 | 97.67 | 97.59 | 97.59 | 97.22 | 0.35% | 548 |
| Sep 10, 2025 | 97.27 | 97.27 | 97.25 | 97.25 | 96.88 | 0.38% | 677 |
| Sep 9, 2025 | 96.78 | 96.88 | 96.78 | 96.88 | 96.51 | -0.19% | 50,863 |
| Sep 8, 2025 | 96.95 | 97.08 | 96.95 | 97.07 | 96.70 | 0.39% | 475 |
| Sep 5, 2025 | 96.64 | 96.69 | 96.64 | 96.69 | 96.32 | 0.68% | 1,219 |
| Sep 4, 2025 | 95.69 | 96.04 | 95.69 | 96.04 | 95.67 | 0.69% | 2,018 |
| Sep 3, 2025 | 95.32 | 95.42 | 95.26 | 95.39 | 95.02 | 0.60% | 1,917 |
| Sep 2, 2025 | 94.70 | 94.82 | 94.69 | 94.82 | 94.46 | -0.70% | 1,487 |
| Aug 29, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 94.71 | -0.32% | 169 |
| Aug 28, 2025 | 95.67 | 95.88 | 95.67 | 95.79 | 95.02 | 0.14% | 1,568 |
| Aug 27, 2025 | 95.45 | 95.78 | 95.36 | 95.66 | 94.88 | -0.14% | 448,284 |
| Aug 26, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.01 | 0.01% | 270 |
| Aug 25, 2025 | 95.78 | 95.96 | 95.78 | 95.78 | 95.00 | -0.21% | 1,393 |
| Aug 22, 2025 | 95.60 | 96.16 | 95.59 | 95.98 | 95.20 | 0.72% | 2,788 |
| Aug 21, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 94.52 | -0.37% | 184 |
| Aug 20, 2025 | 95.55 | 95.68 | 95.53 | 95.65 | 94.87 | 0.04% | 2,054 |
| Aug 19, 2025 | 95.69 | 95.69 | 95.61 | 95.61 | 94.83 | 0.14% | 623 |
| Aug 18, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 94.70 | -0.22% | 308 |
| Aug 15, 2025 | 95.65 | 95.69 | 95.65 | 95.69 | 94.91 | -0.18% | 836 |
| Aug 14, 2025 | 95.92 | 95.95 | 95.86 | 95.86 | 95.08 | -0.21% | 3,524 |
| Aug 13, 2025 | 96.04 | 96.06 | 96.04 | 96.06 | 95.28 | 0.49% | 275 |
| Aug 12, 2025 | 95.43 | 95.62 | 95.43 | 95.59 | 94.81 | 0.08% | 1,779 |
| Aug 11, 2025 | 95.62 | 95.62 | 95.51 | 95.51 | 94.73 | 0.10% | 875 |
| Aug 8, 2025 | 95.42 | 95.42 | 95.34 | 95.41 | 94.64 | -0.34% | 8,105 |
| Aug 7, 2025 | 95.68 | 95.74 | 95.67 | 95.74 | 94.96 | 0.02% | 1,602 |
| Aug 6, 2025 | 95.63 | 95.79 | 95.58 | 95.72 | 94.94 | -0.05% | 1,894 |
| Aug 5, 2025 | 95.64 | 95.77 | 95.64 | 95.77 | 94.99 | 0.10% | 333 |
| Aug 4, 2025 | 95.71 | 95.71 | 95.67 | 95.67 | 94.89 | 0.12% | 1,186 |
| Aug 1, 2025 | 95.60 | 95.64 | 95.55 | 95.55 | 94.77 | 0.37% | 2,456 |
| Jul 31, 2025 | 95.34 | 95.34 | 95.20 | 95.20 | 94.02 | 0.05% | 280 |
| Jul 30, 2025 | 95.32 | 95.34 | 95.11 | 95.15 | 93.97 | -0.33% | 1,740 |