Skip to main content
iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.13
+0.10 (0.38%)
Feb 21, 2025, 3:41 PM EST - Market closed

LQDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.1026.1326.0626.1326.130.38%23,023
Feb 20, 202526.0626.1126.0226.0326.030.08%7,719
Feb 19, 202526.0126.1725.9826.0126.010.15%10,169
Feb 18, 202526.0426.0425.9425.9725.97-0.54%4,759
Feb 14, 202526.0926.2026.0326.1126.110.29%11,032
Feb 13, 202525.9726.1125.9726.0426.040.66%11,350
Feb 12, 202525.9225.9225.7925.8725.87-0.40%10,624
Feb 11, 202525.8925.9825.8925.9725.970.19%3,621
Feb 10, 202525.9825.9925.9125.9225.92-0.04%5,039
Feb 7, 202525.9626.0625.8925.9325.93-0.37%8,980
Feb 6, 202526.0426.1225.9826.0326.03-0.36%8,141
Feb 5, 202525.9826.1625.9826.1226.120.56%9,283
Feb 4, 202525.8225.9925.7825.9825.980.25%54,217
Feb 3, 202525.8925.9725.8625.9125.820.04%6,564
Jan 31, 202525.9425.9925.8125.9025.81-0.01%35,032
Jan 30, 202525.9425.9825.8625.9025.810.12%10,140
Jan 29, 202525.9425.9925.8725.8725.78-0.31%10,364
Jan 28, 202525.9625.9725.9525.9525.860.74%3,138
Jan 27, 202525.9025.9025.7325.7625.67-0.37%51,819
Jan 24, 202525.7325.9325.6725.8625.770.49%40,295
Jan 23, 202525.6725.7625.6525.7325.64-0.29%5,361
Jan 22, 202525.8325.8725.7025.8125.720.49%14,744
Jan 21, 202525.7425.8125.6825.6825.59-0.10%10,352
Jan 17, 202525.7225.7225.6325.7125.620.02%1,873
Jan 16, 202525.5425.8225.5425.7025.610.25%45,674
Jan 15, 202525.6225.6925.5525.6425.551.12%4,832
Jan 14, 202525.3425.4525.2625.3525.260.10%13,276
Jan 13, 202525.4525.4525.3225.3325.240.18%9,117
Jan 10, 202525.3825.4025.2525.2825.19-0.98%15,931
Jan 8, 202525.4425.5325.3625.5325.440.52%33,974
Jan 7, 202525.4125.4225.3125.4025.31-0.44%21,129
Jan 6, 202525.6025.6025.3425.5125.420.12%13,826
Jan 3, 202525.6025.6125.4725.4825.39-0.25%1,393,169
Jan 2, 202525.6325.6825.4425.5525.460.39%26,655
Dec 31, 202425.6725.6725.4525.4525.36-0.62%3,998
Dec 30, 202425.5425.7025.5425.6125.520.18%4,341
Dec 27, 202425.5825.6425.5025.5625.47-0.31%2,176
Dec 26, 202425.5525.6425.5125.6425.550.21%12,522
Dec 24, 202425.4525.5925.4525.5925.500.37%11,380
Dec 23, 202425.6225.6225.4725.4925.40-0.25%6,668
Dec 20, 202425.4625.6825.4625.5625.47-0.05%6,731
Dec 19, 202425.6025.7125.5225.5725.38-0.63%8,787
Dec 18, 202425.9226.0525.7325.7325.54-0.95%3,576
Dec 17, 202425.9826.0525.9225.9825.78-0.32%5,320
Dec 16, 202426.1026.1926.0026.0625.87-0.23%6,747
Dec 13, 202426.0326.1426.0326.1225.93-0.21%2,585
Dec 12, 202426.2126.2726.1826.1825.98-0.58%4,129
Dec 11, 202426.3626.3926.3026.3326.140.05%5,562
Dec 10, 202426.1726.3226.1626.3226.12-0.28%11,065
Dec 9, 202426.3026.4026.2526.3926.200.06%31,844
Dec 6, 202426.5026.5026.3526.3826.180.23%13,312
Dec 5, 202426.3026.3826.2226.3226.12-0.17%7,978
Dec 4, 202426.2326.3826.1726.3626.170.27%3,446
Dec 3, 202426.4126.4126.2426.2926.10-0.59%6,750
Dec 2, 202426.5026.5026.3226.4526.150.40%3,089
Nov 29, 202426.3426.3426.3426.3426.050.50%513
Nov 27, 202426.2826.2826.2026.2125.920.31%1,904
Nov 26, 202426.2226.2826.1226.1325.84-0.46%2,444
Nov 25, 202426.3826.3826.1826.2525.960.77%6,443
Nov 22, 202426.0626.0626.0526.0525.76-0.04%3,204
Nov 21, 202426.0126.1426.0126.0625.77-0.08%1,586
Nov 20, 202426.0526.2026.0326.0825.79-0.15%3,154
Nov 19, 202426.1026.1926.0226.1225.830.19%11,013
Nov 18, 202426.0826.1425.9626.0725.780.19%17,825
Nov 15, 202425.9426.0225.8826.0225.73-0.40%3,693
Nov 14, 202426.1626.2526.1026.1225.84-0.06%4,389
Nov 13, 202426.2526.2526.1126.1425.85-0.23%17,564
Nov 12, 202426.3626.3626.2026.2025.91-0.98%3,039
Nov 11, 202426.4526.4726.2826.4626.170.04%7,545
Nov 8, 202426.3826.5026.3626.4526.160.49%2,268
Nov 7, 202426.1726.4026.1726.3226.030.73%16,450
Nov 6, 202425.9326.2225.8826.1325.84-0.19%12,411
Nov 5, 202425.9126.1825.9126.1825.890.66%9,405
Nov 4, 202426.0826.1526.0126.0125.72-0.12%7,125
Nov 1, 202426.1826.1826.0426.0425.65-0.33%2,612
Oct 31, 202426.1326.2126.1326.1325.74-0.27%5,588
Oct 30, 202426.3226.3226.1726.2025.810.31%3,950
Oct 29, 202426.1426.1926.0226.1125.73-0.02%8,619
Oct 28, 202426.1026.1326.0426.1225.73-0.04%6,531
Oct 25, 202426.2626.2626.1026.1325.74-0.46%8,566
Oct 24, 202426.2626.3526.2526.2525.860.11%4,872
Oct 23, 202426.2126.2926.2126.2225.83-0.49%2,634
Oct 22, 202426.3426.4226.3026.3525.960.24%2,314
Oct 21, 202426.4926.4926.2926.2925.89-1.07%10,233
Oct 18, 202426.5826.6326.4826.5726.170.26%9,488
Oct 17, 202426.6326.6326.4926.5026.11-0.75%9,179
Oct 16, 202426.7026.7826.7026.7026.300.14%1,996
Oct 15, 202426.6126.7226.6126.6626.270.40%1,183
Oct 14, 202426.5226.5626.5226.5626.16-0.17%1,833
Oct 11, 202426.5926.7626.5626.6026.210.17%4,793
Oct 10, 202426.6126.7026.5526.5626.160.03%3,630
Oct 9, 202426.4626.5526.4426.5526.150.05%1,480
Oct 8, 202426.5026.5426.4126.5426.140.28%20,428
Oct 7, 202426.5026.5926.4026.4626.07-0.37%8,918
Oct 4, 202426.5226.6726.4826.5626.17-0.42%5,775
Oct 3, 202426.7926.8126.6526.6726.27-0.43%9,134
Oct 2, 202426.6926.7926.6426.7926.39-0.45%1,493
Oct 1, 202426.9127.0026.8226.9126.410.35%6,671
Sep 30, 202426.8626.8826.7826.8126.320.13%7,248
Sep 27, 202426.7926.8826.7126.7826.280.09%17,964