SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
94.33
-0.48 (-0.51%)
Jul 11, 2025, 4:00 PM - Market closed
LQIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 94.46 | 94.46 | 94.25 | 94.33 | 94.33 | -0.51% | 4,340 |
| Jul 10, 2025 | 94.72 | 94.82 | 94.72 | 94.81 | 94.81 | 0.03% | 686 |
| Jul 9, 2025 | 94.47 | 94.78 | 94.47 | 94.78 | 94.78 | 0.49% | 1,458 |
| Jul 8, 2025 | 94.36 | 94.36 | 94.32 | 94.32 | 94.32 | -0.33% | 367 |
| Jul 7, 2025 | 94.88 | 94.88 | 94.62 | 94.63 | 94.63 | -0.57% | 4,373 |
| Jul 3, 2025 | 95.13 | 95.22 | 95.13 | 95.17 | 95.17 | -0.19% | 917 |
| Jul 2, 2025 | 95.01 | 95.39 | 95.01 | 95.35 | 95.35 | 0.13% | 2,975 |
| Jul 1, 2025 | 95.33 | 95.33 | 95.22 | 95.22 | 95.22 | -0.39% | 479 |
| Jun 30, 2025 | 95.44 | 95.59 | 95.44 | 95.59 | 95.18 | 0.57% | 570 |
| Jun 27, 2025 | 95.05 | 95.16 | 94.92 | 95.05 | 94.64 | -0.13% | 5,314 |
| Jun 26, 2025 | 95.04 | 95.17 | 95.04 | 95.17 | 94.76 | 0.32% | 487 |
| Jun 25, 2025 | 94.76 | 94.87 | 94.71 | 94.87 | 94.46 | -0.12% | 2,322 |
| Jun 24, 2025 | 94.98 | 94.98 | 94.94 | 94.98 | 94.57 | 0.47% | 2,680 |
| Jun 23, 2025 | 94.57 | 94.57 | 94.53 | 94.53 | 94.12 | 0.17% | 222 |
| Jun 20, 2025 | 94.47 | 94.47 | 94.37 | 94.37 | 93.97 | 0.06% | 1,843 |
| Jun 18, 2025 | 94.49 | 94.53 | 94.32 | 94.32 | 93.91 | -0.01% | 2,408 |
| Jun 17, 2025 | 94.14 | 94.33 | 94.03 | 94.33 | 93.92 | 0.45% | 1,221 |
| Jun 16, 2025 | 94.27 | 94.27 | 93.91 | 93.91 | 93.50 | -0.19% | 723 |
| Jun 13, 2025 | 94.30 | 94.30 | 94.09 | 94.09 | 93.68 | -0.60% | 304 |
| Jun 12, 2025 | 94.53 | 94.66 | 94.53 | 94.66 | 94.25 | 0.52% | 299 |
| Jun 11, 2025 | 93.99 | 94.20 | 93.85 | 94.17 | 93.77 | 0.29% | 3,375 |
| Jun 10, 2025 | 93.86 | 93.90 | 93.86 | 93.90 | 93.49 | 0.21% | 2,880 |
| Jun 9, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.30 | 0.30% | 34 |
| Jun 6, 2025 | 93.65 | 93.71 | 93.43 | 93.43 | 93.02 | -0.52% | 5,211 |
| Jun 5, 2025 | 94.21 | 94.21 | 93.91 | 93.91 | 93.51 | -0.27% | 309 |
| Jun 4, 2025 | 94.02 | 94.35 | 94.01 | 94.17 | 93.76 | 0.66% | 2,377 |
| Jun 3, 2025 | 93.66 | 93.66 | 93.55 | 93.55 | 93.15 | -0.01% | 486 |
| Jun 2, 2025 | 93.35 | 93.56 | 93.23 | 93.56 | 93.16 | -0.52% | 1,214 |
| May 30, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 93.24 | 0.15% | 168 |
| May 29, 2025 | 93.90 | 93.93 | 93.90 | 93.91 | 93.10 | 0.52% | 1,729 |
| May 28, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 92.61 | -0.31% | 157 |
| May 27, 2025 | 93.82 | 93.82 | 93.71 | 93.71 | 92.90 | 0.91% | 683 |
| May 23, 2025 | 92.79 | 92.96 | 92.79 | 92.87 | 92.07 | -0.02% | 2,201 |
| May 22, 2025 | 92.28 | 92.89 | 92.28 | 92.89 | 92.08 | 0.50% | 25,498 |
| May 21, 2025 | 93.04 | 93.04 | 92.43 | 92.43 | 91.62 | -0.99% | 1,758 |
| May 20, 2025 | 93.39 | 93.39 | 93.35 | 93.35 | 92.54 | -0.31% | 115 |
| May 19, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 92.83 | 0.04% | 176 |
| May 16, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 92.79 | 0.20% | 465 |
| May 15, 2025 | 92.96 | 93.41 | 92.96 | 93.41 | 92.60 | 0.57% | 515 |
| May 14, 2025 | 93.17 | 93.19 | 92.70 | 92.88 | 92.08 | -0.42% | 3,896 |
| May 13, 2025 | 93.26 | 93.27 | 93.14 | 93.27 | 92.46 | 0.05% | 586 |
| May 12, 2025 | 93.24 | 93.36 | 93.21 | 93.23 | 92.42 | 0.01% | 1,769 |
| May 9, 2025 | 93.51 | 93.51 | 93.22 | 93.22 | 92.41 | -0.09% | 803 |
| May 8, 2025 | 93.56 | 93.56 | 93.30 | 93.30 | 92.49 | -0.44% | 1,238 |
| May 7, 2025 | 93.69 | 93.71 | 93.65 | 93.71 | 92.90 | 0.29% | 761 |
| May 6, 2025 | 93.12 | 93.44 | 93.12 | 93.44 | 92.63 | 0.17% | 1,355 |
| May 5, 2025 | 92.96 | 93.29 | 92.96 | 93.29 | 92.48 | -0.17% | 523 |
| May 2, 2025 | 93.44 | 93.45 | 93.44 | 93.45 | 92.64 | -0.22% | 658 |
| May 1, 2025 | 93.82 | 93.82 | 93.61 | 93.65 | 92.84 | -0.95% | 1,579 |
| Apr 30, 2025 | 94.47 | 94.58 | 94.29 | 94.55 | 93.32 | -0.23% | 1,457 |