Skip to main content
iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.76
+0.01 (0.05%)
Sep 26, 2024, 3:51 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202426.8326.9026.7226.7526.75-0.56%6,557
Sep 24, 202426.6926.9426.6926.9026.900.18%3,808
Sep 23, 202426.7626.9326.7526.8526.850.12%9,149
Sep 20, 202426.8426.9226.8126.8226.82-0.13%2,301
Sep 19, 202426.8226.9126.7826.8626.860.49%1,035
Sep 18, 202426.7426.9726.7226.7226.72-0.26%4,662
Sep 17, 202426.8226.8726.7226.8026.800.17%4,222
Sep 16, 202426.7426.8326.6626.7526.750.51%7,317
Sep 13, 202426.6126.6626.5726.6226.620.47%2,142
Sep 12, 202426.4626.5626.3626.4926.490.08%5,677
Sep 11, 202426.4926.6326.4626.4726.470.08%3,626
Sep 10, 202426.4126.4926.3526.4526.45-0.04%2,540
Sep 9, 202426.4426.5426.3726.4626.460.42%11,454
Sep 6, 202426.4026.4626.3526.3526.35-0.08%7,474
Sep 5, 202426.3626.3826.3626.3726.370.19%2,870
Sep 4, 202426.2726.3826.2626.3226.32-0.28%8,410
Sep 3, 202426.4226.4626.2626.4026.30-0.15%20,401
Aug 30, 202426.5126.5126.4426.4426.34-0.13%6,911
Aug 29, 202426.4926.4926.3926.4726.37-0.23%2,316
Aug 28, 202426.5526.6326.5326.5326.43-0.21%4,916
Aug 27, 202426.5526.6226.4826.5926.49-7,417
Aug 26, 202426.6526.7126.5426.5926.490.15%13,340
Aug 23, 202426.4926.6026.4826.5526.450.78%9,042
Aug 22, 202426.3326.3426.3026.3426.24-0.49%2,487
Aug 21, 202426.3826.5526.3826.4726.370.27%4,560
Aug 20, 202426.3126.4026.2426.4026.300.64%6,281
Aug 19, 202426.1626.2526.1626.2326.140.05%2,620
Aug 16, 202426.2126.2526.1926.2226.120.21%6,630
Aug 15, 202426.1626.1926.1626.1626.070.02%1,675
Aug 14, 202426.0926.2526.0926.1626.060.13%1,995
Aug 13, 202426.1126.1826.1126.1226.030.48%1,409
Aug 12, 202425.9726.0025.9726.0025.900.03%1,371
Aug 9, 202425.9726.0225.9725.9925.900.46%8,487
Aug 8, 202425.8025.8725.7725.8725.780.08%2,610
Aug 7, 202425.9425.9925.7925.8525.76-0.15%19,209
Aug 6, 202425.9825.9825.8925.8925.80-0.27%54,951
Aug 5, 202425.8626.0025.8625.9625.87-0.46%5,450
Aug 2, 202426.1126.1326.0426.0825.99-0.19%25,771
Aug 1, 202426.2826.2826.1326.1325.94-0.11%4,151
Jul 31, 202426.1026.1626.0226.1625.970.42%6,250
Jul 30, 202426.0326.0625.9626.0525.860.13%8,131
Jul 29, 202425.9426.0625.9426.0225.830.21%5,799
Jul 26, 202426.0326.0325.9125.9625.770.29%3,624
Jul 25, 202425.7925.8925.7925.8925.700.38%2,812
Jul 24, 202425.9425.9725.7925.7925.60-0.59%11,752
Jul 23, 202425.9626.0425.9425.9425.75-0.19%7,189
Jul 22, 202426.0826.1025.9725.9925.80-0.18%5,783
Jul 19, 202425.9826.0725.9826.0425.85-0.29%3,383
Jul 18, 202426.2126.2226.1126.1125.92-0.45%2,821
Jul 17, 202426.1926.2526.1826.2326.040.06%5,710
Jul 16, 202426.0926.2626.0926.2126.030.47%7,227
Jul 15, 202426.1026.1426.0826.0925.90-0.30%12,234
Jul 12, 202426.1026.1726.1026.1725.980.17%2,760
Jul 11, 202426.1226.1626.1226.1325.940.34%15,207
Jul 10, 202426.0426.0425.9926.0425.850.26%7,820
Jul 9, 202426.0326.0425.9325.9725.78-0.12%6,450
Jul 8, 202426.0426.0725.9626.0025.81-0.08%19,986
Jul 5, 202426.0326.0625.9526.0225.830.46%5,504
Jul 3, 202425.8525.9025.8325.9025.720.59%6,421
Jul 2, 202425.7625.7625.6825.7525.57-0.06%11,925
Jul 1, 202425.7325.7925.7025.7725.49-0.38%10,394
Jun 28, 202425.9425.9425.8625.8625.59-0.33%4,417
Jun 27, 202425.9825.9925.9525.9525.670.35%1,133
Jun 26, 202425.7825.8825.7825.8625.58-0.37%9,547
Jun 25, 202426.0026.0025.9225.9625.680.02%6,530
Jun 24, 202425.9026.0225.9025.9525.67-15,190
Jun 21, 202426.0226.0225.9125.9525.67-0.11%5,904
Jun 20, 202426.0226.0225.8525.9825.70-0.23%31,346
Jun 18, 202425.8826.0425.8826.0425.760.74%6,163
Jun 17, 202425.9025.9225.8025.8525.57-0.53%5,936
Jun 14, 202425.9425.9925.9125.9925.710.23%2,937
Jun 13, 202425.8925.9325.8925.9325.650.23%5,717
Jun 12, 202426.0526.0525.8325.8725.590.15%8,682
Jun 11, 202425.7025.8425.7025.8325.550.26%3,759
Jun 10, 202425.7525.8225.7325.7625.49-0.10%11,864
Jun 7, 202425.8825.9225.7625.7925.51-0.86%5,011
Jun 6, 202425.9726.0525.9726.0225.74-0.06%6,697
Jun 5, 202426.0526.0925.9726.0325.750.13%27,080
Jun 4, 202426.0426.0425.9726.0025.72-0.29%18,328
Jun 3, 202425.9226.0825.8826.0725.690.70%18,322
May 31, 202425.9425.9625.8125.8925.510.38%12,483
May 30, 202425.7725.8325.7725.7925.420.57%17,501
May 29, 202425.6425.6825.5525.6525.27-0.19%7,482
May 28, 202425.8225.8225.6625.7025.32-0.39%9,855
May 24, 202425.7025.8025.7025.8025.420.28%3,705
May 23, 202425.8425.8525.7325.7325.35-0.52%16,466
May 22, 202425.8825.9425.8425.8625.48-0.31%5,690
May 21, 202425.9425.9725.9425.9425.560.19%17,880
May 20, 202425.8725.9225.8225.8925.520.10%9,019
May 17, 202425.8825.9125.8525.8725.49-0.05%8,289
May 16, 202425.9225.9325.8525.8825.50-0.12%13,009
May 15, 202425.8525.9925.8125.9125.540.69%91,811
May 14, 202425.6925.7525.6925.7425.360.19%35,803
May 13, 202425.7825.7825.6625.6925.310.06%14,679
May 10, 202425.7125.7125.6225.6725.30-0.22%10,969
May 9, 202425.7625.7725.6425.7325.350.27%15,091
May 8, 202425.6725.7225.6125.6625.29-0.23%30,159
May 7, 202425.8025.8025.7025.7225.350.12%1,093
May 6, 202425.5925.7625.5925.6925.320.06%13,779
May 3, 202425.6625.7325.5625.6825.300.64%4,191