SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
96.23
+0.07 (0.07%)
At close: Nov 10, 2025, 4:00 PM EST
96.23
0.00 (0.00%)
After-hours: Nov 10, 2025, 4:10 PM EST
LQIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 96.19 | 96.19 | 96.19 | 96.24 | - | 0.09% | 301 |
| Nov 7, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -0.25% | 53 |
| Nov 6, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | 0.45% | 169 |
| Nov 5, 2025 | 95.98 | 95.98 | 95.97 | 95.97 | 95.97 | -0.20% | 436 |
| Nov 4, 2025 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 0.18% | 311 |
| Nov 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.80% | 74 |
| Oct 31, 2025 | 96.77 | 96.77 | 96.77 | 96.77 | 96.33 | -0.36% | 135 |
| Oct 30, 2025 | 97.01 | 97.35 | 97.01 | 97.12 | 96.68 | -0.50% | 1,172 |
| Oct 29, 2025 | 98.15 | 98.16 | 97.61 | 97.61 | 97.17 | -0.59% | 825 |
| Oct 28, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 97.74 | 0.02% | 140 |
| Oct 27, 2025 | 97.92 | 98.17 | 97.92 | 98.17 | 97.73 | 0.18% | 828 |
| Oct 24, 2025 | 97.98 | 98.04 | 97.98 | 98.00 | 97.55 | 0.20% | 1,449 |
| Oct 23, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 97.36 | -0.18% | 64 |
| Oct 22, 2025 | 97.87 | 97.99 | 97.85 | 97.98 | 97.53 | 0.08% | 818 |
| Oct 21, 2025 | 98.14 | 98.17 | 97.90 | 97.90 | 97.45 | 0.07% | 1,777 |
| Oct 20, 2025 | 97.83 | 97.83 | 97.83 | 97.83 | 97.38 | 0.25% | 53 |
| Oct 17, 2025 | 97.62 | 97.62 | 97.58 | 97.58 | 97.14 | -0.15% | 280 |
| Oct 16, 2025 | 97.73 | 97.73 | 97.73 | 97.73 | 97.28 | 0.34% | 30 |
| Oct 15, 2025 | 97.68 | 97.68 | 97.40 | 97.40 | 96.95 | 0.08% | 347 |
| Oct 14, 2025 | 97.02 | 97.39 | 97.02 | 97.32 | 96.88 | 0.20% | 1,581 |
| Oct 13, 2025 | 97.11 | 97.13 | 97.11 | 97.13 | 96.68 | 0.23% | 346 |
| Oct 10, 2025 | 96.84 | 96.94 | 96.84 | 96.90 | 96.46 | 0.31% | 3,184 |
| Oct 9, 2025 | 96.48 | 96.60 | 96.48 | 96.60 | 96.16 | -0.17% | 758 |
| Oct 8, 2025 | 96.98 | 96.99 | 96.77 | 96.77 | 96.33 | -0.10% | 2,816 |
| Oct 7, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 96.42 | 0.15% | 86 |
| Oct 6, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.27 | -0.29% | 156 |
| Oct 3, 2025 | 97.11 | 97.11 | 96.99 | 96.99 | 96.55 | -0.10% | 50,326 |
| Oct 2, 2025 | 97.09 | 97.15 | 97.09 | 97.09 | 96.65 | 0.21% | 2,507 |
| Oct 1, 2025 | 96.90 | 96.91 | 96.77 | 96.89 | 96.44 | -0.05% | 892 |
| Sep 30, 2025 | 97.11 | 97.12 | 96.91 | 96.93 | 96.12 | -0.13% | 1,286 |
| Sep 29, 2025 | 96.93 | 97.09 | 96.93 | 97.06 | 96.25 | 0.39% | 1,408 |
| Sep 26, 2025 | 96.65 | 96.69 | 96.54 | 96.69 | 95.88 | 0.12% | 1,622 |
| Sep 25, 2025 | 96.49 | 96.57 | 96.32 | 96.57 | 95.76 | -0.20% | 2,875 |
| Sep 24, 2025 | 96.72 | 96.77 | 96.72 | 96.77 | 95.96 | -0.38% | 1,021 |
| Sep 23, 2025 | 97.04 | 97.13 | 97.04 | 97.13 | 96.32 | 0.17% | 445 |
| Sep 22, 2025 | 97.03 | 97.06 | 96.97 | 96.97 | 96.16 | -0.21% | 2,278 |
| Sep 19, 2025 | 97.19 | 97.19 | 97.06 | 97.17 | 96.36 | -0.06% | 10,128 |
| Sep 18, 2025 | 97.23 | 97.23 | 97.21 | 97.23 | 96.41 | -0.22% | 484 |
| Sep 17, 2025 | 97.75 | 97.75 | 97.44 | 97.44 | 96.63 | -0.26% | 592 |
| Sep 16, 2025 | 97.75 | 97.78 | 97.70 | 97.70 | 96.88 | 0.01% | 1,358 |
| Sep 15, 2025 | 97.74 | 97.74 | 97.69 | 97.69 | 96.87 | 0.22% | 429 |
| Sep 12, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 96.66 | -0.12% | 7 |
| Sep 11, 2025 | 97.67 | 97.67 | 97.59 | 97.59 | 96.78 | 0.35% | 548 |
| Sep 10, 2025 | 97.27 | 97.27 | 97.25 | 97.25 | 96.44 | 0.38% | 677 |
| Sep 9, 2025 | 96.78 | 96.88 | 96.78 | 96.88 | 96.07 | -0.19% | 50,863 |
| Sep 8, 2025 | 96.95 | 97.08 | 96.95 | 97.07 | 96.26 | 0.39% | 475 |
| Sep 5, 2025 | 96.64 | 96.69 | 96.64 | 96.69 | 95.88 | 0.68% | 1,219 |
| Sep 4, 2025 | 95.69 | 96.04 | 95.69 | 96.04 | 95.24 | 0.69% | 2,018 |
| Sep 3, 2025 | 95.32 | 95.42 | 95.26 | 95.39 | 94.59 | 0.60% | 1,917 |
| Sep 2, 2025 | 94.70 | 94.82 | 94.69 | 94.82 | 94.03 | -0.70% | 1,487 |