LQD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 108.94 | 109.54 | 108.87 | 109.54 | -0.07 | -0.06% | 42,534,563 |
| Feb 28, 2025 | 109.51 | 109.66 | 109.15 | 109.61 | 0.48 | 0.44% | 29,596,100 |
| Feb 27, 2025 | 109.28 | 109.45 | 109.07 | 109.13 | -0.46 | -0.42% | 27,258,200 |
| Feb 26, 2025 | 109.40 | 109.64 | 109.19 | 109.59 | 0.23 | 0.21% | 22,983,146 |
| Feb 25, 2025 | 109.21 | 109.40 | 109.06 | 109.36 | 0.83 | 0.76% | 26,835,200 |
| Feb 24, 2025 | 108.31 | 108.68 | 108.18 | 108.53 | 0.28 | 0.26% | 23,399,527 |
| Feb 21, 2025 | 108.02 | 108.58 | 107.99 | 108.25 | 0.38 | 0.35% | 30,130,768 |
| Feb 20, 2025 | 107.78 | 107.95 | 107.71 | 107.87 | 0.26 | 0.24% | 24,861,718 |
| Feb 19, 2025 | 107.51 | 107.77 | 107.40 | 107.61 | 0.06 | 0.06% | 26,007,435 |
| Feb 18, 2025 | 107.85 | 107.96 | 107.47 | 107.55 | -0.44 | -0.41% | 17,640,000 |
| Feb 14, 2025 | 108.13 | 108.35 | 107.99 | 107.99 | 0.42 | 0.39% | 14,642,737 |
| Feb 13, 2025 | 107.32 | 107.76 | 107.28 | 107.57 | 0.83 | 0.78% | 20,735,519 |
| Feb 12, 2025 | 106.57 | 106.87 | 106.36 | 106.74 | -0.58 | -0.54% | 31,480,600 |
| Feb 11, 2025 | 107.23 | 107.40 | 107.20 | 107.32 | -0.24 | -0.22% | 19,478,800 |
| Feb 10, 2025 | 107.63 | 107.85 | 107.45 | 107.56 | 0.03 | 0.03% | 15,302,300 |
| Feb 7, 2025 | 107.64 | 107.72 | 107.40 | 107.53 | -0.47 | -0.44% | 23,911,000 |
| Feb 6, 2025 | 108.13 | 108.29 | 107.89 | 108.00 | -0.20 | -0.18% | 22,557,700 |
| Feb 5, 2025 | 108.04 | 108.43 | 107.77 | 108.20 | 0.75 | 0.70% | 30,119,235 |
| Feb 4, 2025 | 106.98 | 107.57 | 106.94 | 107.45 | 0.21 | 0.20% | 25,086,200 |
| Feb 3, 2025 | 107.36 | 107.68 | 107.02 | 107.24 | -0.22 | -0.20% | 21,155,028 |
| Jan 31, 2025 | 107.90 | 108.02 | 107.24 | 107.46 | -0.35 | -0.32% | 28,454,647 |
| Jan 30, 2025 | 107.86 | 108.01 | 107.66 | 107.81 | 0.24 | 0.22% | 22,709,300 |
| Jan 29, 2025 | 107.89 | 107.92 | 107.23 | 107.57 | -0.14 | -0.13% | 24,969,100 |
| Jan 28, 2025 | 107.58 | 107.77 | 107.48 | 107.71 | -0.15 | -0.14% | 22,253,100 |
| Jan 27, 2025 | 107.65 | 107.89 | 107.51 | 107.86 | 0.74 | 0.69% | 18,954,317 |
| Jan 24, 2025 | 106.87 | 107.24 | 106.76 | 107.12 | 0.21 | 0.20% | 13,020,323 |
| Jan 23, 2025 | 106.59 | 106.92 | 106.57 | 106.91 | -0.15 | -0.14% | 18,118,300 |
| Jan 22, 2025 | 107.40 | 107.51 | 107.05 | 107.06 | -0.34 | -0.32% | 18,418,900 |
| Jan 21, 2025 | 107.23 | 107.42 | 107.12 | 107.40 | 0.62 | 0.58% | 20,670,600 |
| Jan 17, 2025 | 106.98 | 107.01 | 106.71 | 106.78 | 0.09 | 0.08% | 18,912,033 |
| Jan 16, 2025 | 106.43 | 106.91 | 106.21 | 106.69 | 0.21 | 0.20% | 24,583,448 |
| Jan 15, 2025 | 106.42 | 106.64 | 106.22 | 106.48 | 1.26 | 1.20% | 32,123,637 |
| Jan 14, 2025 | 105.20 | 105.28 | 104.94 | 105.22 | 0.12 | 0.11% | 27,585,227 |
| Jan 13, 2025 | 105.35 | 105.37 | 105.03 | 105.10 | -0.30 | -0.28% | 18,873,300 |
| Jan 10, 2025 | 105.35 | 105.74 | 105.22 | 105.40 | -0.61 | -0.58% | 24,613,503 |
| Jan 8, 2025 | 105.71 | 106.11 | 105.63 | 106.01 | 0.17 | 0.16% | 30,143,800 |
| Jan 7, 2025 | 106.19 | 106.31 | 105.67 | 105.84 | -0.49 | -0.46% | 25,115,700 |
| Jan 6, 2025 | 106.52 | 106.59 | 106.27 | 106.33 | -0.27 | -0.25% | 24,302,201 |
| Jan 3, 2025 | 107.00 | 107.06 | 106.54 | 106.60 | -0.25 | -0.23% | 22,610,546 |
| Jan 2, 2025 | 107.12 | 107.31 | 106.62 | 106.85 | 0.01 | 0.01% | 19,098,639 |
| Dec 31, 2024 | 107.29 | 107.39 | 106.67 | 106.84 | -0.27 | -0.25% | 10,768,700 |
| Dec 30, 2024 | 107.03 | 107.18 | 106.97 | 107.11 | 0.46 | 0.43% | 9,141,400 |
| Dec 27, 2024 | 106.91 | 107.04 | 106.61 | 106.65 | -0.45 | -0.42% | 13,908,400 |
| Dec 26, 2024 | 106.50 | 107.14 | 106.50 | 107.10 | 0.10 | 0.09% | 12,454,800 |
| Dec 24, 2024 | 106.46 | 107.01 | 106.42 | 107.00 | 0.33 | 0.31% | 6,215,326 |
| Dec 23, 2024 | 107.01 | 107.08 | 106.55 | 106.67 | -0.31 | -0.29% | 13,091,800 |
| Dec 20, 2024 | 107.09 | 107.47 | 106.81 | 106.98 | 0.42 | 0.39% | 27,608,300 |
| Dec 19, 2024 | 106.86 | 107.00 | 106.33 | 106.56 | -0.58 | -0.54% | 40,480,347 |
| Dec 18, 2024 | 108.36 | 108.59 | 107.05 | 107.14 | -1.73 | -1.59% | 36,753,900 |
| Dec 17, 2024 | 108.84 | 109.02 | 108.75 | 108.87 | 0.01 | 0.01% | 29,945,779 |