SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
95.02
+0.17 (0.18%)
Mar 31, 2025, 3:25 PM EDT - Market open
LQIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 95.00 | 95.07 | 94.95 | 95.07 | - | 0.23% | 369 |
| Mar 28, 2025 | 94.75 | 94.85 | 94.75 | 94.85 | 94.85 | 0.52% | 200 |
| Mar 27, 2025 | 94.35 | 94.36 | 94.25 | 94.36 | 94.36 | -0.16% | 994 |
| Mar 26, 2025 | 94.80 | 94.80 | 94.50 | 94.51 | 94.51 | -0.40% | 1,449 |
| Mar 25, 2025 | 94.73 | 94.95 | 94.73 | 94.88 | 94.88 | 0.11% | 1,308 |
| Mar 24, 2025 | 94.88 | 94.88 | 94.78 | 94.78 | 94.78 | -0.46% | 975 |
| Mar 21, 2025 | 95.24 | 95.24 | 95.22 | 95.22 | 95.22 | -0.20% | 315 |
| Mar 20, 2025 | 95.61 | 95.61 | 95.41 | 95.41 | 95.41 | -0.10% | 485 |
| Mar 19, 2025 | 95.08 | 95.51 | 95.08 | 95.51 | 95.51 | 0.52% | 229 |
| Mar 18, 2025 | 94.66 | 95.01 | 94.66 | 95.01 | 95.01 | 0.29% | 1,783 |
| Mar 17, 2025 | 94.90 | 94.90 | 94.74 | 94.74 | 94.74 | 0.19% | 633 |
| Mar 14, 2025 | 94.52 | 94.76 | 94.49 | 94.56 | 94.56 | 0.04% | 1,756 |
| Mar 13, 2025 | 93.87 | 94.52 | 93.87 | 94.52 | 94.52 | 0.37% | 515 |
| Mar 12, 2025 | 94.42 | 94.51 | 94.17 | 94.17 | 94.17 | -0.39% | 1,506 |
| Mar 11, 2025 | 95.01 | 95.07 | 94.54 | 94.54 | 94.54 | -0.69% | 1,686 |
| Mar 10, 2025 | 95.33 | 95.47 | 95.19 | 95.19 | 95.19 | 0.30% | 3,156 |
| Mar 7, 2025 | 95.30 | 95.30 | 94.78 | 94.91 | 94.91 | -0.10% | 2,261 |
| Mar 6, 2025 | 95.11 | 95.15 | 94.88 | 95.01 | 95.01 | -0.35% | 2,200 |
| Mar 5, 2025 | 95.37 | 95.43 | 95.30 | 95.34 | 95.34 | -0.24% | 2,532 |
| Mar 4, 2025 | 95.53 | 95.57 | 95.53 | 95.57 | 95.57 | -0.26% | 12,466 |
| Mar 3, 2025 | 95.58 | 95.83 | 95.48 | 95.82 | 95.82 | -0.12% | 2,258 |
| Feb 28, 2025 | 95.76 | 95.93 | 95.72 | 95.93 | 95.52 | 0.36% | 1,552 |
| Feb 27, 2025 | 95.76 | 95.76 | 95.57 | 95.58 | 95.18 | -0.37% | 910 |
| Feb 26, 2025 | 95.97 | 95.97 | 95.94 | 95.94 | 95.53 | 0.18% | 196 |
| Feb 25, 2025 | 95.54 | 95.77 | 95.54 | 95.77 | 95.36 | 0.68% | 1,810 |
| Feb 24, 2025 | 95.07 | 95.17 | 95.07 | 95.12 | 94.72 | 0.22% | 730 |
| Feb 21, 2025 | 94.88 | 95.06 | 94.88 | 94.91 | 94.51 | 0.44% | 919 |
| Feb 20, 2025 | 94.40 | 94.50 | 94.40 | 94.50 | 94.10 | 0.18% | 502 |
| Feb 19, 2025 | 94.21 | 94.33 | 94.21 | 94.33 | 93.93 | 0.06% | 175 |
| Feb 18, 2025 | 94.51 | 94.51 | 94.27 | 94.27 | 93.87 | -0.40% | 1,134 |
| Feb 14, 2025 | 94.68 | 94.74 | 94.65 | 94.65 | 94.25 | 0.33% | 3,161 |
| Feb 13, 2025 | 94.11 | 94.34 | 94.11 | 94.34 | 93.94 | 0.82% | 2,604 |
| Feb 12, 2025 | 93.31 | 93.60 | 93.31 | 93.57 | 93.17 | -0.45% | 1,170 |
| Feb 11, 2025 | 93.92 | 94.04 | 93.90 | 93.99 | 93.59 | -0.19% | 4,046 |
| Feb 10, 2025 | 94.34 | 94.34 | 94.16 | 94.17 | 93.77 | -0.02% | 3,137 |
| Feb 7, 2025 | 94.14 | 94.25 | 94.12 | 94.19 | 93.79 | -0.45% | 2,055 |
| Feb 6, 2025 | 94.76 | 94.76 | 94.62 | 94.62 | 94.22 | -0.13% | 690 |
| Feb 5, 2025 | 94.79 | 94.93 | 94.74 | 94.74 | 94.34 | 0.61% | 840 |
| Feb 4, 2025 | 93.84 | 94.16 | 93.84 | 94.16 | 93.76 | 0.29% | 1,114 |
| Feb 3, 2025 | 94.00 | 94.00 | 93.82 | 93.89 | 93.49 | -0.23% | 985 |
| Jan 31, 2025 | 94.58 | 94.58 | 94.10 | 94.10 | 93.29 | -0.41% | 2,284 |
| Jan 30, 2025 | 94.54 | 94.54 | 94.44 | 94.49 | 93.68 | 0.17% | 2,002 |
| Jan 29, 2025 | 94.49 | 94.49 | 94.07 | 94.33 | 93.51 | -0.13% | 4,453 |
| Jan 28, 2025 | 94.39 | 94.45 | 94.23 | 94.45 | 93.63 | -0.08% | 2,147 |
| Jan 27, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 93.70 | 0.60% | 656 |
| Jan 24, 2025 | 93.69 | 93.97 | 93.69 | 93.95 | 93.14 | 0.22% | 1,903 |
| Jan 23, 2025 | 93.61 | 93.74 | 93.61 | 93.74 | 92.94 | -0.15% | 17,903 |
| Jan 22, 2025 | 94.10 | 94.10 | 93.89 | 93.89 | 93.08 | -0.36% | 734 |
| Jan 21, 2025 | 93.94 | 94.33 | 93.94 | 94.22 | 93.41 | 0.64% | 5,302 |
| Jan 17, 2025 | 93.77 | 93.77 | 93.62 | 93.62 | 92.82 | 0.08% | 135 |