SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
97.58
-0.11 (-0.12%)
Sep 17, 2025, 12:41 PM EDT - Market open
LQIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 97.75 | 97.78 | 97.70 | 97.70 | 97.70 | 0.01% | 1,358 |
| Sep 15, 2025 | 97.74 | 97.74 | 97.69 | 97.69 | 97.69 | 0.22% | 429 |
| Sep 12, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | -0.12% | 7 |
| Sep 11, 2025 | 97.67 | 97.67 | 97.59 | 97.59 | 97.59 | 0.35% | 548 |
| Sep 10, 2025 | 97.27 | 97.27 | 97.25 | 97.25 | 97.25 | 0.38% | 677 |
| Sep 9, 2025 | 96.78 | 96.88 | 96.78 | 96.88 | 96.88 | -0.19% | 50,863 |
| Sep 8, 2025 | 96.95 | 97.08 | 96.95 | 97.07 | 97.07 | 0.39% | 475 |
| Sep 5, 2025 | 96.64 | 96.69 | 96.64 | 96.69 | 96.69 | 0.68% | 1,219 |
| Sep 4, 2025 | 95.69 | 96.04 | 95.69 | 96.04 | 96.04 | 0.69% | 2,018 |
| Sep 3, 2025 | 95.32 | 95.42 | 95.26 | 95.39 | 95.39 | 0.60% | 1,917 |
| Sep 2, 2025 | 94.70 | 94.82 | 94.69 | 94.82 | 94.82 | -0.70% | 1,487 |
| Aug 29, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 95.07 | -0.32% | 169 |
| Aug 28, 2025 | 95.67 | 95.88 | 95.67 | 95.79 | 95.38 | 0.14% | 1,568 |
| Aug 27, 2025 | 95.45 | 95.78 | 95.36 | 95.66 | 95.25 | -0.14% | 448,284 |
| Aug 26, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.38 | 0.01% | 270 |
| Aug 25, 2025 | 95.78 | 95.96 | 95.78 | 95.78 | 95.37 | -0.21% | 1,393 |
| Aug 22, 2025 | 95.60 | 96.16 | 95.59 | 95.98 | 95.56 | 0.72% | 2,788 |
| Aug 21, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 94.88 | -0.37% | 184 |
| Aug 20, 2025 | 95.55 | 95.68 | 95.53 | 95.65 | 95.23 | 0.04% | 2,054 |
| Aug 19, 2025 | 95.69 | 95.69 | 95.61 | 95.61 | 95.20 | 0.14% | 623 |
| Aug 18, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 95.06 | -0.22% | 308 |
| Aug 15, 2025 | 95.65 | 95.69 | 95.65 | 95.69 | 95.28 | -0.18% | 836 |
| Aug 14, 2025 | 95.92 | 95.95 | 95.86 | 95.86 | 95.45 | -0.21% | 3,524 |
| Aug 13, 2025 | 96.04 | 96.06 | 96.04 | 96.06 | 95.64 | 0.49% | 275 |
| Aug 12, 2025 | 95.43 | 95.62 | 95.43 | 95.59 | 95.17 | 0.08% | 1,779 |
| Aug 11, 2025 | 95.62 | 95.62 | 95.51 | 95.51 | 95.09 | 0.10% | 875 |
| Aug 8, 2025 | 95.42 | 95.42 | 95.34 | 95.41 | 95.00 | -0.34% | 8,105 |
| Aug 7, 2025 | 95.68 | 95.74 | 95.67 | 95.74 | 95.32 | 0.02% | 1,602 |
| Aug 6, 2025 | 95.63 | 95.79 | 95.58 | 95.72 | 95.30 | -0.05% | 1,894 |
| Aug 5, 2025 | 95.64 | 95.77 | 95.64 | 95.77 | 95.35 | 0.10% | 333 |
| Aug 4, 2025 | 95.71 | 95.71 | 95.67 | 95.67 | 95.26 | 0.12% | 1,186 |
| Aug 1, 2025 | 95.60 | 95.64 | 95.55 | 95.55 | 95.14 | 0.37% | 2,456 |
| Jul 31, 2025 | 95.34 | 95.34 | 95.20 | 95.20 | 94.38 | 0.05% | 280 |
| Jul 30, 2025 | 95.32 | 95.34 | 95.11 | 95.15 | 94.33 | -0.33% | 1,740 |
| Jul 29, 2025 | 95.14 | 95.46 | 95.14 | 95.46 | 94.64 | 0.61% | 1,137 |
| Jul 28, 2025 | 94.92 | 95.05 | 94.88 | 94.88 | 94.07 | -0.21% | 1,970 |
| Jul 25, 2025 | 95.00 | 95.08 | 95.00 | 95.08 | 94.27 | 0.35% | 1,024 |
| Jul 24, 2025 | 94.77 | 94.83 | 94.76 | 94.76 | 93.94 | -0.08% | 2,072 |
| Jul 23, 2025 | 94.86 | 94.89 | 94.78 | 94.83 | 94.02 | -0.20% | 2,512 |
| Jul 22, 2025 | 94.89 | 95.02 | 94.85 | 95.02 | 94.20 | 0.20% | 2,870 |
| Jul 21, 2025 | 95.03 | 95.05 | 94.83 | 94.83 | 94.01 | 0.44% | 985 |
| Jul 18, 2025 | 94.57 | 94.57 | 94.42 | 94.42 | 93.60 | 0.16% | 359 |
| Jul 17, 2025 | 94.38 | 94.41 | 94.26 | 94.26 | 93.45 | 0.18% | 811 |
| Jul 16, 2025 | 94.22 | 94.26 | 94.08 | 94.09 | 93.28 | 0.15% | 879 |
| Jul 15, 2025 | 94.13 | 94.13 | 93.95 | 93.95 | 93.14 | -0.37% | 533 |
| Jul 14, 2025 | 94.18 | 94.30 | 94.18 | 94.30 | 93.49 | -0.03% | 3,434 |
| Jul 11, 2025 | 94.46 | 94.46 | 94.25 | 94.33 | 93.52 | -0.51% | 4,340 |
| Jul 10, 2025 | 94.72 | 94.82 | 94.72 | 94.81 | 94.00 | 0.03% | 686 |
| Jul 9, 2025 | 94.47 | 94.78 | 94.47 | 94.78 | 93.97 | 0.49% | 1,458 |
| Jul 8, 2025 | 94.36 | 94.36 | 94.32 | 94.32 | 93.50 | -0.33% | 367 |