Historical Stock Prices

(ETF)
LQD 
$118.27
*  
0.05
0.04%
Get LQD Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading LQD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 118.5 118.57 118.13 118.27 2,845,829
05/28/2015 118.43 118.49 118.19 118.22 2,900,972
05/27/2015 118.36 118.55 118.09 118.47 2,282,652
05/26/2015 117.86 118.41 117.81 118.35 2,232,330
05/22/2015 117.82 117.85 117.51 117.83 2,858,489
05/21/2015 117.55 117.945 117.42 117.91 1,606,875
05/20/2015 117.38 117.68 117.11 117.35 2,626,782
05/19/2015 117.3 117.8 117.2 117.21 3,459,644
05/18/2015 118.31 118.48 117.75 117.84 2,820,490
05/15/2015 118.21 118.82 118.1 118.75 1,856,521
05/14/2015 117.75 118.14 117.61 117.93 3,094,296
05/13/2015 118.21 118.28 117.49 117.53 3,263,621
05/12/2015 117.45 117.98 117.2 117.64 3,737,167
05/11/2015 118.61 118.65 117.69 117.81 3,882,798
05/08/2015 119.09 119.23 118.83 119.01 5,393,685
05/07/2015 118.01 118.414 117.86 118.33 3,641,209
05/06/2015 118.3 118.3 117.68 117.86 2,105,914
05/05/2015 118.64 118.69 118.05 118.37 3,307,350
05/04/2015 119.01 119.155 118.56 118.57 2,689,620
05/01/2015 119.22 119.47 118.8 118.95 3,462,178
04/30/2015 119.66 120.01 119.1702 119.94 5,716,033
04/29/2015 120.01 120.15 119.6 119.84 3,087,063
04/28/2015 121.22 121.38 120.76 120.84 1,972,738
04/27/2015 121.65 121.76 121.3199 121.56 1,564,730
04/24/2015 121.61 121.83 121.51 121.65 1,690,178
04/23/2015 121.14 121.59 121.035 121.42 1,837,729
04/22/2015 121.93 121.94 121.0862 121.11 2,105,983
04/21/2015 122.05 122.1 121.78 121.9 2,441,611
04/20/2015 122.19 122.347 121.8424 121.93 1,527,236
04/17/2015 121.82 122.35 121.6501 122.22 1,625,616
04/16/2015 122.14 122.14 121.57 121.89 1,820,487
04/15/2015 122.15 122.29 121.96 121.96 1,560,910
04/14/2015 122.05 122.31 121.85 121.88 2,244,959
04/13/2015 121.65 121.8498 121.54 121.6 1,710,058
04/10/2015 121.81 121.9 121.56 121.64 1,325,032
04/09/2015 122.07 122.07 121.355 121.47 1,780,634
04/08/2015 122.13 122.13 121.7 122.09 3,933,548
04/07/2015 121.6 122.14 121.4748 122.13 2,613,549
04/06/2015 122.01 122.16 121.4 121.69 3,496,036
04/02/2015 121.94 122.12 121.5 121.53 3,013,665
04/01/2015 121.7 122.17 121.6053 121.73 7,393,542
03/31/2015 121.47 121.76 121.3201 121.71 1,688,404
03/30/2015 121.42 121.59 121.28 121.49 981,082
03/27/2015 121.18 121.54 121.03 121.28 1,009,707
03/26/2015 121.27 121.38 120.72 120.8 2,681,774
03/25/2015 122 122.3 121.44 121.55 3,205,892
03/24/2015 121.89 122 121.7 121.95 2,782,071
03/23/2015 121.57 121.83 121.5535 121.77 2,946,620
03/20/2015 121.47 121.71 121.36 121.49 3,669,307
03/19/2015 121.48 121.61 121.05 121.15 2,503,043
03/18/2015 120.54 121.89 120.36 121.77 3,382,542
03/17/2015 120.1 120.37 119.8824 120.29 2,528,762
03/16/2015 120.42 120.42 119.9144 120.09 1,588,306
03/13/2015 120 120.3 119.9 119.97 1,845,271
03/12/2015 120.63 120.7199 120.08 120.31 2,970,707
03/11/2015 120.07 120.44 119.875 120.43 1,712,158
03/10/2015 120.02 120.19 119.79 119.82 3,356,886
03/09/2015 119.59 119.68 119.38 119.63 6,241,020
03/06/2015 119.7 119.81 119.1101 119.15 3,372,754
03/05/2015 120.5 120.575 120.13 120.43 1,307,564
03/04/2015 120.66 120.6664 120.2 120.27 2,703,203
03/03/2015 120.5 120.7698 120.34 120.35 4,737,641
03/02/2015 121.36 121.36 120.4 120.42 4,540,652
02/27/2015 121.54 121.86 121.31 121.8 2,892,759
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?