Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LQD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 107.64 | 0.42 | 0.39% | 107.52 | 107.80 | 107.3526 | 24,191,153 |
| Jun 03 2024 | 107.22 | 0.33 | 0.31% | 106.81 | 107.24 | 106.76 | 19,710,654 |
| May 31 2024 | 106.89 | 0.47 | 0.44% | 106.84 | 107.02 | 106.665 | 19,901,445 |
| May 30 2024 | 106.42 | 0.65 | 0.61% | 106.20 | 106.45 | 106.13 | 20,822,316 |
| May 29 2024 | 105.77 | -0.57 | -0.54% | 105.955 | 105.965 | 105.55 | 30,270,937 |
| May 28 2024 | 106.34 | -0.64 | -0.60% | 107.04 | 107.11 | 106.27 | 16,208,520 |
| May 24 2024 | 106.98 | 0.29 | 0.27% | 106.705 | 106.99 | 106.62 | 11,189,526 |
| May 23 2024 | 106.69 | -0.47 | -0.44% | 107.30 | 107.332 | 106.57 | 23,082,553 |
| May 22 2024 | 107.16 | -0.16 | -0.15% | 107.01 | 107.3199 | 107.00 | 24,628,229 |
| May 21 2024 | 107.32 | 0.18 | 0.17% | 107.44 | 107.48 | 107.26 | 17,100,452 |
| May 20 2024 | 107.14 | -0.05 | -0.05% | 107.11 | 107.225 | 107.06 | 17,885,183 |
| May 17 2024 | 107.19 | -0.25 | -0.23% | 107.25 | 107.45 | 107.1633 | 21,862,764 |
| May 16 2024 | 107.44 | -0.17 | -0.16% | 107.76 | 107.775 | 107.39 | 23,586,569 |
| May 15 2024 | 107.61 | 0.95 | 0.89% | 107.50 | 107.78 | 107.25 | 33,588,815 |
| May 14 2024 | 106.66 | 0.31 | 0.29% | 106.63 | 106.78 | 106.50 | 25,440,390 |
| May 13 2024 | 106.35 | 0.04 | 0.04% | 106.56 | 106.65 | 106.32 | 20,464,158 |
| May 10 2024 | 106.31 | -0.34 | -0.32% | 106.44 | 106.515 | 106.19 | 16,088,106 |
| May 09 2024 | 106.65 | 0.17 | 0.16% | 106.40 | 106.77 | 106.29 | 25,059,288 |
| May 08 2024 | 106.48 | -0.27 | -0.25% | 106.50 | 106.6455 | 106.41 | 19,762,919 |
| May 07 2024 | 106.75 | 0.05 | 0.05% | 107.00 | 107.16 | 106.65 | 28,627,559 |
| May 06 2024 | 106.70 | 0.30 | 0.28% | 106.52 | 106.705 | 106.45 | 18,205,092 |
| May 03 2024 | 106.40 | 0.74 | 0.70% | 106.43 | 106.79 | 106.00 | 23,931,976 |
| May 02 2024 | 105.66 | 0.65 | 0.62% | 105.09 | 105.72 | 104.93 | 28,044,228 |
| May 01 2024 | 105.01 | 0.02 | 0.02% | 104.88 | 105.55 | 104.65 | 30,454,690 |
| Apr 30 2024 | 104.99 | -0.58 | -0.55% | 105.14 | 105.40 | 104.90 | 25,075,651 |
| Apr 29 2024 | 105.57 | 0.44 | 0.42% | 105.43 | 105.67 | 105.30 | 17,861,414 |
| Apr 26 2024 | 105.13 | 0.40 | 0.38% | 105.13 | 105.32 | 105.06 | 11,784,053 |
| Apr 25 2024 | 104.73 | -0.31 | -0.30% | 104.27 | 104.78 | 104.14 | 29,856,932 |
| Apr 24 2024 | 105.04 | -0.41 | -0.39% | 105.22 | 105.275 | 104.74 | 22,639,705 |
| Apr 23 2024 | 105.45 | 0.18 | 0.17% | 105.17 | 105.865 | 105.015 | 26,249,569 |
| Apr 22 2024 | 105.27 | 0.26 | 0.25% | 104.97 | 105.3095 | 104.92 | 26,842,442 |
| Apr 19 2024 | 105.01 | 0.11 | 0.10% | 105.27 | 105.29 | 104.9101 | 20,265,567 |
| Apr 18 2024 | 104.90 | -0.21 | -0.20% | 105.18 | 105.21 | 104.725 | 22,764,152 |
| Apr 17 2024 | 105.11 | 0.57 | 0.55% | 105.04 | 105.28 | 104.81 | 26,413,561 |
| Apr 16 2024 | 104.54 | -0.35 | -0.33% | 104.46 | 104.66 | 104.20 | 31,499,250 |
| Apr 15 2024 | 104.89 | -1.17 | -1.10% | 105.49 | 105.49 | 104.745 | 26,820,349 |
| Apr 12 2024 | 106.06 | 0.24 | 0.23% | 106.285 | 106.33 | 106.02 | 31,623,488 |
| Apr 11 2024 | 105.82 | -0.22 | -0.21% | 106.31 | 106.40 | 105.61 | 38,247,922 |
| Apr 10 2024 | 106.04 | -1.53 | -1.42% | 106.74 | 106.74 | 105.88 | 44,621,110 |
| Apr 09 2024 | 107.57 | 0.55 | 0.51% | 107.45 | 107.63 | 107.39 | 21,591,360 |
| Apr 08 2024 | 107.02 | -0.01 | -0.01% | 106.93 | 107.22 | 106.855 | 37,054,445 |
| Apr 05 2024 | 107.03 | -0.47 | -0.44% | 107.08 | 107.38 | 107.0101 | 24,090,177 |
| Apr 04 2024 | 107.50 | 0.12 | 0.11% | 107.78 | 107.78 | 107.29 | 31,229,407 |
| Apr 03 2024 | 107.38 | 0.07 | 0.07% | 106.92 | 107.56 | 106.745 | 25,198,652 |
| Apr 02 2024 | 107.31 | -0.16 | -0.15% | 106.93 | 107.36 | 106.68 | 31,013,608 |
| Apr 01 2024 | 107.47 | -1.45 | -1.33% | 108.02 | 108.03 | 107.38 | 20,571,435 |
| Mar 28 2024 | 108.92 | -0.10 | -0.09% | 108.89 | 109.19 | 108.80 | 22,401,096 |
| Mar 27 2024 | 109.02 | 0.75 | 0.69% | 108.42 | 109.02 | 108.35 | 30,320,476 |
| Mar 26 2024 | 108.27 | -0.03 | -0.03% | 108.49 | 108.49 | 108.13 | 27,269,174 |
| Mar 25 2024 | 108.30 | -0.37 | -0.34% | 108.66 | 108.66 | 108.24 | 23,148,261 |
| Mar 22 2024 | 108.67 | 0.37 | 0.34% | 108.89 | 108.92 | 108.62 | 20,905,473 |
| Mar 21 2024 | 108.30 | 0.16 | 0.15% | 108.47 | 108.545 | 108.13 | 26,546,665 |
| Mar 20 2024 | 108.14 | 0.20 | 0.19% | 107.98 | 108.33 | 107.53 | 41,915,408 |
| Mar 19 2024 | 107.94 | 0.31 | 0.29% | 107.81 | 108.18 | 107.745 | 22,527,314 |
| Mar 18 2024 | 107.63 | -0.18 | -0.17% | 107.87 | 107.92 | 107.61 | 18,279,948 |
| Mar 15 2024 | 107.81 | 0.03 | 0.03% | 107.83 | 107.96 | 107.625 | 33,295,274 |
| Mar 14 2024 | 107.78 | -0.80 | -0.74% | 108.25 | 108.25 | 107.70 | 48,815,400 |
| Mar 13 2024 | 108.58 | -0.11 | -0.10% | 108.72 | 108.935 | 108.54 | 31,353,902 |
| Mar 12 2024 | 108.69 | -0.35 | -0.32% | 108.87 | 108.96 | 108.59 | 31,152,059 |
| Mar 11 2024 | 109.04 | 0.02 | 0.02% | 109.04 | 109.29 | 108.87 | 25,141,970 |
| Mar 08 2024 | 109.02 | 0.15 | 0.14% | 109.09 | 109.30 | 108.92 | 29,591,108 |
| Mar 07 2024 | 108.87 | 0.27 | 0.25% | 108.99 | 109.03 | 108.60 | 22,875,372 |
