State Street SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
94.47
+0.06 (0.07%)
Apr 30, 2026, 4:00 PM EDT - Market closed
LQIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | 0.07% | 127 |
| Apr 29, 2026 | 94.52 | 94.52 | 94.41 | 94.41 | 94.41 | -0.51% | 477 |
| Apr 28, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.02% | 51 |
| Apr 27, 2026 | 95.09 | 95.09 | 94.92 | 94.92 | 94.92 | -0.31% | 1,509 |
| Apr 24, 2026 | 95.19 | 95.21 | 95.19 | 95.21 | 95.21 | 0.09% | 185 |
| Apr 23, 2026 | 95.05 | 95.12 | 95.05 | 95.12 | 95.12 | -0.28% | 502 |
| Apr 22, 2026 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 0.22% | 752 |
| Apr 21, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -0.35% | 70 |
| Apr 20, 2026 | 95.47 | 95.53 | 95.47 | 95.51 | 95.51 | -0.02% | 572 |
| Apr 17, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.51% | 167 |
| Apr 16, 2026 | 95.24 | 95.24 | 95.04 | 95.04 | 95.04 | -0.34% | 935 |
| Apr 15, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.08% | 750 |
| Apr 14, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.25% | 182 |
| Apr 13, 2026 | 94.88 | 95.20 | 94.88 | 95.20 | 95.20 | 0.42% | 187 |
| Apr 10, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -0.30% | 113 |
| Apr 9, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.05% | 106 |
| Apr 8, 2026 | 94.86 | 95.05 | 94.86 | 95.05 | 95.05 | 0.33% | 668 |
| Apr 7, 2026 | 94.32 | 94.74 | 94.32 | 94.74 | 94.74 | 0.09% | 524 |
| Apr 6, 2026 | 94.79 | 94.79 | 94.65 | 94.65 | 94.65 | -0.15% | 203 |
| Apr 2, 2026 | 94.73 | 94.79 | 94.69 | 94.79 | 94.79 | 0.47% | 1,515 |
| Apr 1, 2026 | 94.47 | 94.64 | 94.35 | 94.35 | 94.35 | -0.42% | 1,315 |
| Mar 31, 2026 | 94.42 | 94.74 | 94.42 | 94.74 | 94.35 | 0.62% | 336 |
| Mar 30, 2026 | 94.18 | 94.18 | 94.13 | 94.16 | 93.77 | 0.64% | 1,092 |
| Mar 27, 2026 | 93.54 | 93.56 | 93.54 | 93.56 | 93.17 | -0.31% | 364 |
| Mar 26, 2026 | 94.25 | 94.25 | 93.85 | 93.85 | 93.46 | -0.74% | 382 |
| Mar 25, 2026 | 94.56 | 94.75 | 94.55 | 94.55 | 94.16 | 0.35% | 1,330 |
| Mar 24, 2026 | 94.26 | 94.26 | 93.99 | 94.22 | 93.82 | -0.05% | 1,069 |
| Mar 23, 2026 | 94.53 | 94.53 | 94.16 | 94.26 | 93.87 | 0.56% | 2,512 |
| Mar 20, 2026 | 94.04 | 94.04 | 93.73 | 93.73 | 93.34 | -1.19% | 426 |
| Mar 19, 2026 | 94.42 | 94.86 | 94.42 | 94.86 | 94.47 | 0.29% | 856 |
| Mar 18, 2026 | 94.71 | 94.71 | 94.53 | 94.59 | 94.19 | -0.31% | 1,746 |
| Mar 17, 2026 | 94.68 | 94.89 | 94.68 | 94.89 | 94.49 | 0.45% | 1,808 |
| Mar 16, 2026 | 94.51 | 94.51 | 94.29 | 94.46 | 94.07 | 0.53% | 989 |
| Mar 13, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.57 | -0.29% | 421 |
| Mar 12, 2026 | 94.16 | 94.31 | 94.13 | 94.24 | 93.84 | -0.56% | 2,066 |
| Mar 11, 2026 | 94.81 | 94.81 | 94.77 | 94.77 | 94.37 | -0.86% | 795 |
| Mar 10, 2026 | 95.84 | 96.00 | 95.60 | 95.60 | 95.20 | -0.61% | 1,634 |
| Mar 9, 2026 | 95.75 | 96.18 | 95.75 | 96.18 | 95.78 | 0.48% | 995 |
| Mar 6, 2026 | 95.49 | 95.97 | 95.49 | 95.72 | 95.33 | -0.28% | 4,625 |
| Mar 5, 2026 | 95.98 | 96.08 | 95.90 | 95.99 | 95.59 | -0.42% | 1,041 |
| Mar 4, 2026 | 96.49 | 96.49 | 96.40 | 96.40 | 96.00 | 0.13% | 707 |
| Mar 3, 2026 | 95.88 | 96.31 | 95.73 | 96.27 | 95.87 | 0.05% | 1,736 |
| Mar 2, 2026 | 96.06 | 96.26 | 96.06 | 96.23 | 95.82 | -0.88% | 2,244 |
| Feb 27, 2026 | 97.21 | 97.21 | 97.08 | 97.08 | 96.29 | 0.05% | 2,119 |
| Feb 26, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 96.25 | 0.09% | 599 |
| Feb 25, 2026 | 96.91 | 96.96 | 96.91 | 96.95 | 96.16 | 0.01% | 506 |
| Feb 24, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.15 | -0.05% | 254 |
| Feb 23, 2026 | 97.05 | 97.05 | 96.99 | 96.99 | 96.19 | -0.07% | 422 |
| Feb 20, 2026 | 96.91 | 97.08 | 96.91 | 97.05 | 96.26 | 0.04% | 2,704 |
| Feb 19, 2026 | 96.85 | 97.02 | 96.85 | 97.02 | 96.22 | 0.11% | 446 |