SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
92.87
-0.02 (-0.02%)
May 23, 2025, 4:00 PM - Market closed
LQIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 92.79 | 92.96 | 92.79 | 92.87 | 92.87 | -0.02% | 2,201 |
| May 22, 2025 | 92.28 | 92.89 | 92.28 | 92.89 | 92.89 | 0.50% | 25,498 |
| May 21, 2025 | 93.04 | 93.04 | 92.43 | 92.43 | 92.43 | -0.99% | 1,758 |
| May 20, 2025 | 93.39 | 93.39 | 93.35 | 93.35 | 93.35 | -0.31% | 115 |
| May 19, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 0.04% | 176 |
| May 16, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 0.20% | 465 |
| May 15, 2025 | 92.96 | 93.41 | 92.96 | 93.41 | 93.41 | 0.57% | 515 |
| May 14, 2025 | 93.17 | 93.19 | 92.70 | 92.88 | 92.88 | -0.42% | 3,896 |
| May 13, 2025 | 93.26 | 93.27 | 93.14 | 93.27 | 93.27 | 0.05% | 586 |
| May 12, 2025 | 93.24 | 93.36 | 93.21 | 93.23 | 93.23 | 0.01% | 1,769 |
| May 9, 2025 | 93.51 | 93.51 | 93.22 | 93.22 | 93.22 | -0.09% | 803 |
| May 8, 2025 | 93.56 | 93.56 | 93.30 | 93.30 | 93.30 | -0.44% | 1,238 |
| May 7, 2025 | 93.69 | 93.71 | 93.65 | 93.71 | 93.71 | 0.29% | 761 |
| May 6, 2025 | 93.12 | 93.44 | 93.12 | 93.44 | 93.44 | 0.17% | 1,355 |
| May 5, 2025 | 92.96 | 93.29 | 92.96 | 93.29 | 93.29 | -0.17% | 523 |
| May 2, 2025 | 93.44 | 93.45 | 93.44 | 93.45 | 93.45 | -0.22% | 658 |
| May 1, 2025 | 93.82 | 93.82 | 93.61 | 93.65 | 93.65 | -0.95% | 1,579 |
| Apr 30, 2025 | 94.47 | 94.58 | 94.29 | 94.55 | 94.14 | -0.23% | 1,457 |
| Apr 29, 2025 | 94.67 | 94.77 | 94.65 | 94.77 | 94.35 | 0.10% | 1,163 |
| Apr 28, 2025 | 94.41 | 94.76 | 94.41 | 94.68 | 94.26 | 0.20% | 1,374 |
| Apr 25, 2025 | 94.26 | 94.56 | 94.26 | 94.49 | 94.08 | 0.61% | 1,432 |
| Apr 24, 2025 | 93.63 | 93.94 | 93.63 | 93.92 | 93.50 | 0.91% | 1,523 |
| Apr 23, 2025 | 93.49 | 93.49 | 93.07 | 93.07 | 92.66 | 0.49% | 662 |
| Apr 22, 2025 | 92.74 | 92.76 | 92.62 | 92.62 | 92.21 | 0.24% | 1,903 |
| Apr 21, 2025 | 92.53 | 92.53 | 92.40 | 92.40 | 91.99 | -0.95% | 1,142 |
| Apr 17, 2025 | 93.47 | 93.47 | 93.28 | 93.28 | 92.87 | -0.19% | 184 |
| Apr 16, 2025 | 93.07 | 93.45 | 93.04 | 93.45 | 93.04 | 0.40% | 2,102 |
| Apr 15, 2025 | 92.94 | 93.11 | 92.94 | 93.08 | 92.67 | 0.48% | 1,171 |
| Apr 14, 2025 | 92.80 | 92.80 | 92.63 | 92.63 | 92.23 | 0.55% | 483 |
| Apr 11, 2025 | 92.22 | 92.22 | 92.13 | 92.13 | 91.72 | 0.01% | 470 |
| Apr 10, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 91.72 | -1.62% | 89 |
| Apr 9, 2025 | 91.09 | 93.64 | 91.09 | 93.64 | 93.22 | 1.76% | 1,007 |
| Apr 8, 2025 | 93.60 | 93.60 | 92.02 | 92.02 | 91.61 | -1.55% | 2,644 |
| Apr 7, 2025 | 93.98 | 93.98 | 93.46 | 93.46 | 93.05 | -1.67% | 875 |
| Apr 4, 2025 | 95.37 | 95.48 | 94.99 | 95.05 | 94.64 | -0.14% | 5,127 |
| Apr 3, 2025 | 95.36 | 95.48 | 95.19 | 95.19 | 94.77 | 0.08% | 3,446 |
| Apr 2, 2025 | 95.11 | 95.11 | 95.11 | 95.11 | 94.69 | 0.19% | 10 |
| Apr 1, 2025 | 94.87 | 95.03 | 94.87 | 94.93 | 94.51 | -0.13% | 406 |
| Mar 31, 2025 | 95.00 | 95.07 | 94.95 | 95.05 | 94.22 | 0.21% | 1,055 |
| Mar 28, 2025 | 94.75 | 94.85 | 94.75 | 94.85 | 94.02 | 0.52% | 200 |
| Mar 27, 2025 | 94.35 | 94.36 | 94.25 | 94.36 | 93.54 | -0.16% | 994 |
| Mar 26, 2025 | 94.80 | 94.80 | 94.50 | 94.51 | 93.68 | -0.40% | 1,449 |
| Mar 25, 2025 | 94.73 | 94.95 | 94.73 | 94.88 | 94.06 | 0.11% | 1,308 |
| Mar 24, 2025 | 94.88 | 94.88 | 94.78 | 94.78 | 93.95 | -0.46% | 975 |
| Mar 21, 2025 | 95.24 | 95.24 | 95.22 | 95.22 | 94.39 | -0.20% | 315 |
| Mar 20, 2025 | 95.61 | 95.61 | 95.41 | 95.41 | 94.58 | -0.10% | 485 |
| Mar 19, 2025 | 95.08 | 95.51 | 95.08 | 95.51 | 94.68 | 0.52% | 229 |
| Mar 18, 2025 | 94.66 | 95.01 | 94.66 | 95.01 | 94.19 | 0.29% | 1,783 |
| Mar 17, 2025 | 94.90 | 94.90 | 94.74 | 94.74 | 93.91 | 0.19% | 633 |
| Mar 14, 2025 | 94.52 | 94.76 | 94.49 | 94.56 | 93.73 | 0.04% | 1,756 |