Skip to main content
iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
25.62
+0.15 (0.60%)
At close: Dec 20, 2024, 2:39 PM
25.55
-0.07 (-0.26%)
After-hours: Dec 20, 2024, 8:00 PM EST

LQDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4625.6825.4625.5625.56-0.05%6,731
Dec 19, 202425.6025.7125.5225.5725.47-0.63%8,787
Dec 18, 202425.9226.0525.7325.7325.63-0.95%3,576
Dec 17, 202425.9826.0525.9225.9825.87-0.32%5,320
Dec 16, 202426.1026.1926.0026.0625.96-0.23%6,747
Dec 13, 202426.0326.1426.0326.1226.02-0.21%2,585
Dec 12, 202426.2126.2726.1826.1826.07-0.58%4,129
Dec 11, 202426.3626.3926.3026.3326.230.05%5,562
Dec 10, 202426.1726.3226.1626.3226.21-0.28%11,065
Dec 9, 202426.3026.4026.2526.3926.290.06%31,844
Dec 6, 202426.5026.5026.3526.3826.270.23%13,312
Dec 5, 202426.3026.3826.2226.3226.21-0.17%7,978
Dec 4, 202426.2326.3826.1726.3626.260.27%3,446
Dec 3, 202426.4126.4126.2426.2926.19-0.59%6,750
Dec 2, 202426.5026.5026.3226.4526.240.40%3,089
Nov 29, 202426.3426.3426.3426.3426.140.50%513
Nov 27, 202426.2826.2826.2026.2126.010.31%1,904
Nov 26, 202426.2226.2826.1226.1325.93-0.46%2,444
Nov 25, 202426.3826.3826.1826.2526.050.77%6,443
Nov 22, 202426.0626.0626.0526.0525.85-0.04%3,204
Nov 21, 202426.0126.1426.0126.0625.86-0.08%1,586
Nov 20, 202426.0526.2026.0326.0825.88-0.15%3,154
Nov 19, 202426.1026.1926.0226.1225.920.19%11,013
Nov 18, 202426.0826.1425.9626.0725.870.19%17,825
Nov 15, 202425.9426.0225.8826.0225.82-0.40%3,693
Nov 14, 202426.1626.2526.1026.1225.93-0.06%4,389
Nov 13, 202426.2526.2526.1126.1425.94-0.23%17,564
Nov 12, 202426.3626.3626.2026.2026.00-0.98%3,039
Nov 11, 202426.4526.4726.2826.4626.260.04%7,545
Nov 8, 202426.3826.5026.3626.4526.250.49%2,268
Nov 7, 202426.1726.4026.1726.3226.120.73%16,450
Nov 6, 202425.9326.2225.8826.1325.93-0.19%12,411
Nov 5, 202425.9126.1825.9126.1825.980.66%9,405
Nov 4, 202426.0826.1526.0126.0125.81-0.12%7,125
Nov 1, 202426.1826.1826.0426.0425.74-0.33%2,612
Oct 31, 202426.1326.2126.1326.1325.83-0.27%5,588
Oct 30, 202426.3226.3226.1726.2025.900.31%3,950
Oct 29, 202426.1426.1926.0226.1125.82-0.02%8,619
Oct 28, 202426.1026.1326.0426.1225.82-0.04%6,531
Oct 25, 202426.2626.2626.1026.1325.83-0.46%8,566
Oct 24, 202426.2626.3526.2526.2525.950.11%4,872
Oct 23, 202426.2126.2926.2126.2225.92-0.49%2,634
Oct 22, 202426.3426.4226.3026.3526.050.24%2,314
Oct 21, 202426.4926.4926.2926.2925.99-1.07%10,233
Oct 18, 202426.5826.6326.4826.5726.270.26%9,488
Oct 17, 202426.6326.6326.4926.5026.20-0.75%9,179
Oct 16, 202426.7026.7826.7026.7026.400.14%1,996
Oct 15, 202426.6126.7226.6126.6626.360.40%1,183
Oct 14, 202426.5226.5626.5226.5626.25-0.17%1,833
Oct 11, 202426.5926.7626.5626.6026.300.17%4,793
Oct 10, 202426.6126.7026.5526.5626.250.03%3,630
Oct 9, 202426.4626.5526.4426.5526.240.05%1,480
Oct 8, 202426.5026.5426.4126.5426.230.28%20,428
Oct 7, 202426.5026.5926.4026.4626.16-0.37%8,918
Oct 4, 202426.5226.6726.4826.5626.26-0.42%5,775
Oct 3, 202426.7926.8126.6526.6726.37-0.43%9,134
Oct 2, 202426.6926.7926.6426.7926.48-0.45%1,493
Oct 1, 202426.9127.0026.8226.9126.500.35%6,671
Sep 30, 202426.8626.8826.7826.8126.410.13%7,248
Sep 27, 202426.7926.8826.7126.7826.370.09%17,964
Sep 26, 202426.6426.7626.6426.7526.35-1,485
Sep 25, 202426.8326.9026.7226.7526.35-0.56%6,557
Sep 24, 202426.6926.9426.6926.9026.500.18%3,808
Sep 23, 202426.7626.9326.7526.8526.450.12%9,149
Sep 20, 202426.8426.9226.8126.8226.42-0.13%2,301
Sep 19, 202426.8226.9126.7826.8626.450.49%1,035
Sep 18, 202426.7426.9726.7226.7226.32-0.26%4,662
Sep 17, 202426.8226.8726.7226.8026.390.17%4,222
Sep 16, 202426.7426.8326.6626.7526.350.51%7,317
Sep 13, 202426.6126.6626.5726.6226.220.47%2,142
Sep 12, 202426.4626.5626.3626.4926.090.08%5,677
Sep 11, 202426.4926.6326.4626.4726.070.08%3,626
Sep 10, 202426.4126.4926.3526.4526.05-0.04%2,540
Sep 9, 202426.4426.5426.3726.4626.060.42%11,454
Sep 6, 202426.4026.4626.3526.3525.95-0.08%7,474
Sep 5, 202426.3626.3826.3626.3725.970.19%2,870
Sep 4, 202426.2726.3826.2626.3225.92-0.28%8,410
Sep 3, 202426.4226.4626.2626.4025.90-0.15%20,401
Aug 30, 202426.5126.5126.4426.4425.94-0.13%6,911
Aug 29, 202426.4926.4926.3926.4725.98-0.23%2,316
Aug 28, 202426.5526.6326.5326.5326.04-0.21%4,916
Aug 27, 202426.5526.6226.4826.5926.09-7,417
Aug 26, 202426.6526.7126.5426.5926.090.15%13,340
Aug 23, 202426.4926.6026.4826.5526.050.78%9,042
Aug 22, 202426.3326.3426.3026.3425.85-0.49%2,487
Aug 21, 202426.3826.5526.3826.4725.980.27%4,560
Aug 20, 202426.3126.4026.2426.4025.910.64%6,281
Aug 19, 202426.1626.2526.1626.2325.740.05%2,620
Aug 16, 202426.2126.2526.1926.2225.730.21%6,630
Aug 15, 202426.1626.1926.1626.1625.670.02%1,675
Aug 14, 202426.0926.2526.0926.1625.670.13%1,995
Aug 13, 202426.1126.1826.1126.1225.630.48%1,409
Aug 12, 202425.9726.0025.9726.0025.510.03%1,371
Aug 9, 202425.9726.0225.9725.9925.510.46%8,487
Aug 8, 202425.8025.8725.7725.8725.390.08%2,610
Aug 7, 202425.9425.9925.7925.8525.37-0.15%19,209
Aug 6, 202425.9825.9825.8925.8925.41-0.27%54,951
Aug 5, 202425.8626.0025.8625.9625.48-0.46%5,450
Aug 2, 202426.1126.1326.0426.0825.59-0.19%25,771
Aug 1, 202426.2826.2826.1326.1325.55-0.11%4,151