Skip to main content
SPDR MarketAxess Investment Grade 400 Corporate Bond ETF (LQIG)
NYSEARCA: LQIG · Real-Time Price · USD
95.05
-0.12 (-0.13%)
Jun 27, 2025, 4:00 PM - Market closed

LQIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202595.0595.1694.9295.0595.05-0.13%5,314
Jun 26, 202595.0495.1795.0495.1795.170.32%487
Jun 25, 202594.7694.8794.7194.8794.87-0.12%2,322
Jun 24, 202594.9894.9894.9494.9894.980.47%2,680
Jun 23, 202594.5794.5794.5394.5394.530.17%222
Jun 20, 202594.4794.4794.3794.3794.370.06%1,843
Jun 18, 202594.4994.5394.3294.3294.32-0.01%2,408
Jun 17, 202594.1494.3394.0394.3394.330.45%1,221
Jun 16, 202594.2794.2793.9193.9193.91-0.19%723
Jun 13, 202594.3094.3094.0994.0994.09-0.60%304
Jun 12, 202594.5394.6694.5394.6694.660.52%299
Jun 11, 202593.9994.2093.8594.1794.170.29%3,375
Jun 10, 202593.8693.9093.8693.9093.900.21%2,880
Jun 9, 202593.7093.7093.7093.7093.700.30%34
Jun 6, 202593.6593.7193.4393.4393.43-0.52%5,211
Jun 5, 202594.2194.2193.9193.9193.91-0.27%309
Jun 4, 202594.0294.3594.0194.1794.170.66%2,377
Jun 3, 202593.6693.6693.5593.5593.55-0.01%486
Jun 2, 202593.3593.5693.2393.5693.56-0.52%1,214
May 30, 202594.0594.0594.0594.0593.640.15%168
May 29, 202593.9093.9393.9093.9193.500.52%1,729
May 28, 202593.4293.4293.4293.4293.02-0.31%157
May 27, 202593.8293.8293.7193.7193.310.91%683
May 23, 202592.7992.9692.7992.8792.47-0.02%2,201
May 22, 202592.2892.8992.2892.8992.480.50%25,498
May 21, 202593.0493.0492.4392.4392.02-0.99%1,758
May 20, 202593.3993.3993.3593.3592.95-0.31%115
May 19, 202593.6493.6493.6493.6493.230.04%176
May 16, 202593.6093.6093.6093.6093.190.20%465
May 15, 202592.9693.4192.9693.4193.000.57%515
May 14, 202593.1793.1992.7092.8892.48-0.42%3,896
May 13, 202593.2693.2793.1493.2792.860.05%586
May 12, 202593.2493.3693.2193.2392.820.01%1,769
May 9, 202593.5193.5193.2293.2292.81-0.09%803
May 8, 202593.5693.5693.3093.3092.89-0.44%1,238
May 7, 202593.6993.7193.6593.7193.300.29%761
May 6, 202593.1293.4493.1293.4493.030.17%1,355
May 5, 202592.9693.2992.9693.2992.88-0.17%523
May 2, 202593.4493.4593.4493.4593.04-0.22%658
May 1, 202593.8293.8293.6193.6593.24-0.95%1,579
Apr 30, 202594.4794.5894.2994.5593.73-0.23%1,457
Apr 29, 202594.6794.7794.6594.7793.940.10%1,163
Apr 28, 202594.4194.7694.4194.6893.850.20%1,374
Apr 25, 202594.2694.5694.2694.4993.670.61%1,432
Apr 24, 202593.6393.9493.6393.9293.100.91%1,523
Apr 23, 202593.4993.4993.0793.0792.250.49%662
Apr 22, 202592.7492.7692.6292.6291.810.24%1,903
Apr 21, 202592.5392.5392.4092.4091.59-0.95%1,142
Apr 17, 202593.4793.4793.2893.2892.47-0.19%184
Apr 16, 202593.0793.4593.0493.4592.640.40%2,102