LQD Historical USD Price
Daily close · May 9, 2019 → May 17, 2020Daily price history
Apr 16, 2020 → May 17, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-17 | $0.01000167 | $0.01131672 | $0.0099808 | $0.01011751 | $28,597.54 |
| 2020-05-16 | $0.00972685 | $0.0109934 | $0.00967973 | $0.01000993 | $25,409.26 |
| 2020-05-15 | $0.01001758 | $0.01006526 | $0.00956225 | $0.00971373 | $23,032.32 |
| 2020-05-14 | $0.0098424 | $0.0102831 | $0.00971182 | $0.01000704 | $27,337.66 |
| 2020-05-13 | $0.008536 | $0.01320076 | $0.00849802 | $0.00983512 | $16,623.78 |
| 2020-05-12 | $0.00743125 | $0.00854183 | $0.00211755 | $0.00852555 | $17,101.16 |
| 2020-05-11 | $0.00751151 | $0.00772673 | $0.00717343 | $0.0074509 | $14,957.76 |
| 2020-05-10 | $0.00753026 | $0.00758636 | $0.00724991 | $0.00752423 | $15,142.65 |
| 2020-05-08 | $0.01088454 | $0.01205707 | $0.01070411 | $0.010858 | $24,720.41 |
| 2020-05-07 | $0.01022177 | $0.01188466 | $0.01018831 | $0.01088287 | $29,249.77 |
| 2020-05-06 | $0.01053305 | $0.01166476 | $0.01024768 | $0.01024768 | $25,970.86 |
| 2020-05-05 | $0.01160308 | $0.01183791 | $0.0104062 | $0.01051553 | $15,674.81 |
| 2020-05-04 | $0.01076684 | $0.01400482 | $0.01003757 | $0.01160824 | $14,033.21 |
| 2020-05-02 | $0.01549846 | $0.01654199 | $0.01185644 | $0.01196703 | $30,519.57 |
| 2020-05-01 | $0.01589339 | $0.01838194 | $0.01249892 | $0.0155039 | $33,799.68 |
| 2020-04-30 | $0.01835447 | $0.019866 | $0.01244586 | $0.01555341 | $40,408.90 |
| 2020-04-29 | $0.01583814 | $0.01916985 | $0.01199701 | $0.01606754 | $34,401.63 |
| 2020-04-28 | $0.01530802 | $0.01749285 | $0.01165451 | $0.01594741 | $41,680.26 |
| 2020-04-27 | $0.01335428 | $0.01762995 | $0.01156954 | $0.01524865 | $31,822.05 |
| 2020-04-26 | $0.01546087 | $0.01776899 | $0.01167519 | $0.01649339 | $32,114.53 |
| 2020-04-25 | $0.0154062 | $0.0172876 | $0.01116309 | $0.01514394 | $37,200.38 |
| 2020-04-24 | $0.0131743 | $0.01713857 | $0.01221526 | $0.01332543 | $27,208.37 |
| 2020-04-23 | $0.01695875 | $0.01711994 | $0.01189838 | $0.01260364 | $28,377.16 |
| 2020-04-22 | $0.01405673 | $0.01688487 | $0.01182315 | $0.01421077 | $46,057.47 |
| 2020-04-21 | $0.01241784 | $0.01531268 | $0.01164437 | $0.01330331 | $53,397.74 |
| 2020-04-20 | $0.01320498 | $0.01454235 | $0.01190712 | $0.01257141 | $47,877.74 |
| 2020-04-19 | $0.01374826 | $0.01401492 | $0.0122498 | $0.01282151 | $52,270.77 |
| 2020-04-18 | $0.01366605 | $0.0162035 | $0.01196604 | $0.01376628 | $54,704.45 |
| 2020-04-17 | $0.01369184 | $0.01476119 | $0.01237476 | $0.0136833 | $56,790.14 |
| 2020-04-16 | $0.0126125 | $0.01425662 | $0.01176739 | $0.01371532 | $50,200.53 |