iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
25.80
+0.10 (0.39%)
Jun 9, 2025, 4:00 PM - Market closed
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 25.67 | 25.81 | 25.67 | 25.81 | - | 0.43% | 2,593 |
| Jun 6, 2025 | 25.69 | 25.86 | 25.66 | 25.70 | 25.70 | -0.37% | 14,421 |
| Jun 5, 2025 | 25.82 | 25.91 | 25.80 | 25.80 | 25.80 | -0.16% | 4,843 |
| Jun 4, 2025 | 25.83 | 25.92 | 25.79 | 25.84 | 25.84 | 0.28% | 5,093 |
| Jun 3, 2025 | 25.74 | 25.90 | 25.68 | 25.77 | 25.77 | -0.21% | 8,956 |
| Jun 2, 2025 | 25.83 | 25.83 | 25.75 | 25.82 | 25.72 | -0.50% | 2,822 |
| May 30, 2025 | 25.87 | 25.95 | 25.79 | 25.95 | 25.85 | 0.37% | 4,525 |
| May 29, 2025 | 25.85 | 25.86 | 25.73 | 25.86 | 25.76 | 0.35% | 855 |
| May 28, 2025 | 25.83 | 25.83 | 25.66 | 25.77 | 25.67 | -0.19% | 2,139 |
| May 27, 2025 | 25.75 | 25.90 | 25.75 | 25.82 | 25.72 | 0.45% | 3,482 |
| May 23, 2025 | 25.75 | 25.75 | 25.63 | 25.70 | 25.60 | 0.32% | 7,362 |
| May 22, 2025 | 25.57 | 25.64 | 25.50 | 25.62 | 25.52 | 0.14% | 1,254 |
| May 21, 2025 | 25.60 | 25.73 | 25.57 | 25.58 | 25.48 | -0.74% | 1,771 |
| May 20, 2025 | 25.69 | 25.82 | 25.69 | 25.77 | 25.67 | -0.27% | 4,549 |
| May 19, 2025 | 25.57 | 25.84 | 25.57 | 25.84 | 25.74 | - | 1,400 |
| May 16, 2025 | 25.78 | 25.88 | 25.74 | 25.84 | 25.74 | 0.31% | 1,376 |
| May 15, 2025 | 25.72 | 25.76 | 25.62 | 25.76 | 25.66 | 0.46% | 4,751 |
| May 14, 2025 | 25.63 | 25.79 | 25.57 | 25.64 | 25.54 | -0.13% | 9,676 |
| May 13, 2025 | 25.54 | 25.72 | 25.54 | 25.67 | 25.58 | 0.25% | 9,617 |
| May 12, 2025 | 25.64 | 25.70 | 25.61 | 25.61 | 25.51 | -0.10% | 3,321 |
| May 9, 2025 | 25.67 | 25.76 | 25.60 | 25.64 | 25.54 | -0.17% | 7,899 |
| May 8, 2025 | 25.77 | 25.77 | 25.60 | 25.68 | 25.58 | 0.05% | 4,464 |
| May 7, 2025 | 25.73 | 25.77 | 25.61 | 25.67 | 25.57 | -0.08% | 19,879 |
| May 6, 2025 | 25.56 | 25.71 | 25.50 | 25.69 | 25.59 | 0.49% | 16,824 |
| May 5, 2025 | 25.47 | 25.56 | 25.46 | 25.56 | 25.46 | -0.23% | 9,331 |
| May 2, 2025 | 25.59 | 25.70 | 25.54 | 25.62 | 25.52 | -0.61% | 11,668 |
| May 1, 2025 | 25.77 | 25.87 | 25.72 | 25.78 | 25.58 | -0.26% | 6,123 |
| Apr 30, 2025 | 25.78 | 25.92 | 25.72 | 25.85 | 25.64 | -0.33% | 6,397 |
| Apr 29, 2025 | 25.94 | 26.00 | 25.67 | 25.93 | 25.73 | 0.04% | 14,613 |
| Apr 28, 2025 | 25.97 | 25.97 | 25.82 | 25.92 | 25.72 | 0.33% | 2,205 |
| Apr 25, 2025 | 25.87 | 25.95 | 25.72 | 25.84 | 25.63 | 0.38% | 16,980 |
| Apr 24, 2025 | 25.56 | 25.79 | 25.56 | 25.74 | 25.53 | 0.85% | 11,057 |
| Apr 23, 2025 | 25.60 | 25.72 | 25.43 | 25.52 | 25.32 | 0.87% | 3,425 |
| Apr 22, 2025 | 25.29 | 25.48 | 25.20 | 25.30 | 25.10 | 0.29% | 6,288 |
| Apr 21, 2025 | 25.33 | 25.44 | 25.23 | 25.23 | 25.03 | -0.82% | 2,683 |
| Apr 17, 2025 | 25.33 | 25.44 | 25.33 | 25.44 | 25.24 | 0.10% | 1,258 |
| Apr 16, 2025 | 25.25 | 25.41 | 25.25 | 25.41 | 25.21 | 0.06% | 1,830 |
| Apr 15, 2025 | 25.31 | 25.40 | 25.31 | 25.40 | 25.20 | 0.82% | 5,803 |
| Apr 14, 2025 | 25.23 | 25.35 | 25.19 | 25.19 | 24.99 | 0.46% | 6,120 |
| Apr 11, 2025 | 24.75 | 25.07 | 24.75 | 25.07 | 24.88 | 0.13% | 739 |
| Apr 10, 2025 | 25.15 | 25.25 | 24.97 | 25.04 | 24.84 | -1.14% | 2,977 |
| Apr 9, 2025 | 24.64 | 25.42 | 24.64 | 25.33 | 25.13 | 1.05% | 8,329 |
| Apr 8, 2025 | 25.80 | 25.80 | 25.07 | 25.07 | 24.87 | -1.63% | 6,161 |
| Apr 7, 2025 | 25.52 | 25.87 | 24.97 | 25.48 | 25.29 | -1.71% | 20,908 |
| Apr 4, 2025 | 25.93 | 26.50 | 25.16 | 25.93 | 25.72 | -0.41% | 20,675 |
| Apr 3, 2025 | 26.25 | 26.25 | 26.03 | 26.03 | 25.83 | -0.20% | 3,796 |
| Apr 2, 2025 | 26.19 | 26.19 | 26.00 | 26.09 | 25.88 | -0.40% | 6,149 |
| Apr 1, 2025 | 26.19 | 26.35 | 26.13 | 26.19 | 25.89 | - | 19,662 |
| Mar 31, 2025 | 26.10 | 26.28 | 26.10 | 26.19 | 25.89 | 0.46% | 8,943 |
| Mar 28, 2025 | 26.10 | 26.10 | 26.02 | 26.07 | 25.77 | 0.40% | 2,166 |