Skip to main content
SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
98.79
-0.01 (-0.01%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202498.9798.9898.8098.8098.80-0.56%3,240
Sep 24, 202498.9599.3898.9599.3699.360.14%3,049
Sep 23, 202499.0599.3699.0599.2299.22-0.11%2,761
Sep 20, 202499.0899.3499.0699.3399.330.06%2,194
Sep 19, 202499.2299.4099.2299.2799.270.10%2,231
Sep 18, 202499.2899.3499.1799.1799.17-0.37%3,980
Sep 17, 202499.7099.7099.5199.5499.54-0.01%1,861
Sep 16, 202499.2599.5799.2599.5599.550.42%5,949
Sep 13, 202499.2299.2299.1499.1499.140.32%337
Sep 12, 202498.7098.8298.6598.8298.82-0.05%4,001
Sep 11, 202498.9298.9298.6898.8798.870.05%762
Sep 10, 202498.5998.8398.5998.8298.820.25%13,399
Sep 9, 202498.2998.6298.2998.5798.570.22%1,588
Sep 6, 202498.4298.4298.3398.3598.35-0.09%1,832
Sep 5, 202498.2098.4697.9398.4498.440.54%2,605
Sep 4, 202497.5397.9197.5397.9197.910.55%2,273
Sep 3, 202497.4397.5097.2697.3797.37-0.05%2,465
Aug 30, 202497.4597.4597.4297.4297.01-0.31%202
Aug 29, 202497.7497.8097.7297.7297.31-0.21%2,457
Aug 28, 202497.9497.9697.9397.9397.52-0.20%2,436
Aug 27, 202497.8598.1397.8298.1397.71-0.08%5,358
Aug 26, 202498.4198.4598.1798.2197.79-0.04%3,015
Aug 23, 202498.2598.2598.2598.2597.830.58%209
Aug 22, 202497.9697.9697.6997.6997.27-0.43%651
Aug 21, 202498.0798.1798.0398.1197.690.22%17,814
Aug 20, 202497.6197.9097.6197.9097.480.25%1,041
Aug 19, 202497.6797.7697.6597.6597.240.20%727
Aug 16, 202497.4697.4697.4697.4697.040.34%56
Aug 15, 202497.0197.1297.0197.1296.71-0.29%185
Aug 14, 202497.1997.4197.1297.4096.990.46%1,081
Aug 13, 202496.7096.9996.6796.9696.540.62%2,337
Aug 12, 202495.9896.3595.9896.3595.950.19%517
Aug 9, 202496.2896.3096.1896.1895.770.53%4,525
Aug 8, 202495.6795.6795.6795.6795.27-0.03%157
Aug 7, 202495.9095.9295.7095.7095.30-0.37%459
Aug 6, 202496.3396.3396.0696.0695.66-0.52%347
Aug 5, 202496.6596.6596.4796.5696.15-0.32%1,254
Aug 2, 202496.8796.8796.8796.8796.460.91%14
Aug 1, 202496.0096.0096.0096.0095.59-0.22%175
Jul 31, 202496.1196.2196.0896.2195.240.51%1,224
Jul 30, 202495.6895.7295.6895.7294.760.09%151,992
Jul 29, 202495.6895.7195.4995.6394.670.25%707
Jul 26, 202495.4095.4095.4095.4094.440.50%1
Jul 25, 202494.9894.9894.9294.9293.960.28%453
Jul 24, 202495.0995.1694.6594.6593.70-0.53%1,853
Jul 23, 202495.2595.2595.1595.1594.19-0.08%273
Jul 22, 202495.2395.2395.2395.2394.27-0.04%256
Jul 19, 202495.2695.2695.2695.2694.30-0.35%103
Jul 18, 202495.6095.6095.6095.6094.64-0.39%85
Jul 17, 202495.9795.9795.9795.9795.010.04%256
Jul 16, 202495.7695.9495.7695.9494.970.49%260
Jul 15, 202495.4795.4795.4795.4794.51-0.56%330
Jul 12, 202495.6096.0095.5296.0095.040.33%2,038
Jul 11, 202495.7295.7295.6495.6894.720.60%1,144
Jul 10, 202495.0595.1195.0595.1194.160.20%1,228
Jul 9, 202494.9294.9294.9294.9293.97-0.21%83
Jul 8, 202495.1395.1395.1295.1294.170.01%653
Jul 5, 202495.0095.1195.0095.1194.160.54%2,822
Jul 3, 202494.6094.6094.6094.6093.650.67%45
Jul 2, 202493.7293.9793.7293.9793.030.56%2,017
Jul 1, 202493.6293.6293.4593.4592.51-1.03%1,855
Jun 28, 202494.5694.5694.4294.4293.05-0.53%1,767
Jun 27, 202494.9894.9894.9194.9393.550.20%726
Jun 26, 202494.7394.7394.7394.7393.36-0.57%20
Jun 25, 202495.2295.2895.2295.2893.90-1,570
Jun 24, 202495.2895.2895.2895.2893.900.14%113
Jun 21, 202495.2895.2894.9995.1593.770.03%933
Jun 20, 202495.0695.1894.9295.1293.74-0.31%2,299
Jun 18, 202495.3495.4295.2995.4294.030.47%558
Jun 17, 202494.9394.9994.9394.9793.59-0.47%651
Jun 14, 202495.3695.4195.3695.4194.03-0.01%476
Jun 13, 202495.4395.4395.3595.4294.030.50%1,979
Jun 12, 202495.3595.4694.9594.9593.570.58%970
Jun 11, 202494.0894.4894.0894.4093.030.39%14,366
Jun 10, 202494.0494.0494.0494.0492.68-0.16%806
Jun 7, 202494.0294.3094.0294.2092.83-0.88%1,646
Jun 6, 202494.9295.0694.9295.0393.650.03%2,099
Jun 5, 202495.0095.0095.0095.0093.620.28%304
Jun 4, 202494.7394.7494.7394.7493.370.40%1,315
Jun 3, 202494.3594.3794.3594.3793.000.18%459
May 31, 202494.2094.2094.2094.2092.420.49%98
May 30, 202493.7493.7493.7493.7491.970.54%135
May 29, 202493.1993.2493.1993.2491.47-0.47%475
May 28, 202493.7393.7393.6893.6891.90-0.55%727
May 24, 202494.2094.2094.2094.2092.410.18%101
May 23, 202493.9194.0393.9194.0392.25-0.37%505
May 22, 202494.2494.3894.2494.3892.59-0.18%281
May 21, 202494.6094.6394.5394.5492.750.18%3,539
May 20, 202494.3294.3794.3194.3792.59-0.04%1,117
May 17, 202494.5294.5294.4194.4192.62-0.21%1,366
May 16, 202494.6194.6194.6194.6192.82-0.13%408
May 15, 202494.7394.7394.7394.7392.940.81%132
May 14, 202493.9893.9893.9793.9792.190.32%199
May 13, 202493.8193.8893.6593.6791.900.02%3,857
May 10, 202493.6593.6693.5493.6691.88-0.33%967
May 9, 202494.0794.0793.9693.9692.190.15%329
May 8, 202493.8893.8893.8393.8392.05-0.24%452
May 7, 202494.0594.0594.0594.0592.270.07%147
May 6, 202493.9893.9893.9893.9892.200.25%245
May 3, 202493.7593.7593.7593.7591.970.68%46