iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.85
+0.15 (0.57%)
At close: Sep 5, 2025, 4:00 PM
26.85
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.82 | 26.98 | 26.71 | 26.83 | - | 0.51% | 4,366 |
| Sep 4, 2025 | 26.68 | 26.72 | 26.62 | 26.70 | 26.70 | 0.57% | 2,844 |
| Sep 3, 2025 | 26.50 | 26.64 | 26.50 | 26.55 | 26.55 | -0.04% | 6,535 |
| Sep 2, 2025 | 26.61 | 26.61 | 26.55 | 26.56 | 26.46 | -0.24% | 892 |
| Aug 29, 2025 | 26.66 | 26.69 | 26.57 | 26.62 | 26.53 | -0.56% | 17,271 |
| Aug 28, 2025 | 26.74 | 26.80 | 26.68 | 26.77 | 26.68 | 0.22% | 10,497 |
| Aug 27, 2025 | 26.66 | 26.71 | 26.64 | 26.71 | 26.62 | 0.19% | 2,440 |
| Aug 26, 2025 | 26.74 | 26.74 | 26.60 | 26.66 | 26.57 | -0.07% | 5,899 |
| Aug 25, 2025 | 26.64 | 26.71 | 26.64 | 26.68 | 26.59 | 0.06% | 2,762 |
| Aug 22, 2025 | 26.56 | 26.67 | 26.56 | 26.67 | 26.57 | 0.85% | 1,557 |
| Aug 21, 2025 | 26.47 | 26.49 | 26.35 | 26.44 | 26.35 | -0.04% | 3,297 |
| Aug 20, 2025 | 26.57 | 26.57 | 26.41 | 26.45 | 26.36 | -0.23% | 6,544 |
| Aug 19, 2025 | 26.55 | 26.55 | 26.43 | 26.51 | 26.42 | 0.13% | 7,595 |
| Aug 18, 2025 | 26.48 | 26.60 | 26.45 | 26.48 | 26.38 | -0.20% | 3,906 |
| Aug 15, 2025 | 26.58 | 26.58 | 26.51 | 26.53 | 26.43 | -0.03% | 2,309 |
| Aug 14, 2025 | 26.51 | 26.59 | 26.48 | 26.54 | 26.44 | -0.22% | 3,002 |
| Aug 13, 2025 | 26.76 | 26.76 | 26.56 | 26.60 | 26.50 | 0.34% | 1,861 |
| Aug 12, 2025 | 26.40 | 26.50 | 26.38 | 26.50 | 26.41 | 0.09% | 3,118 |
| Aug 11, 2025 | 26.54 | 26.61 | 26.47 | 26.48 | 26.39 | 0.23% | 5,675 |
| Aug 8, 2025 | 26.30 | 26.45 | 26.30 | 26.42 | 26.33 | -0.08% | 9,837 |
| Aug 7, 2025 | 26.53 | 26.53 | 26.38 | 26.44 | 26.35 | 0.02% | 11,286 |
| Aug 6, 2025 | 26.39 | 26.50 | 26.39 | 26.44 | 26.34 | -0.02% | 6,373 |
| Aug 5, 2025 | 26.41 | 26.45 | 26.41 | 26.44 | 26.35 | - | 1,951 |
| Aug 4, 2025 | 26.35 | 26.44 | 26.35 | 26.44 | 26.35 | -0.02% | 4,889 |
| Aug 1, 2025 | 26.45 | 26.50 | 26.35 | 26.45 | 26.25 | 0.36% | 15,624 |
| Jul 31, 2025 | 26.38 | 26.48 | 26.34 | 26.35 | 26.15 | -0.19% | 11,228 |
| Jul 30, 2025 | 26.40 | 26.50 | 26.32 | 26.40 | 26.20 | -0.15% | 17,403 |
| Jul 29, 2025 | 26.40 | 26.45 | 26.36 | 26.44 | 26.24 | 0.38% | 9,826 |
| Jul 28, 2025 | 26.35 | 26.41 | 26.29 | 26.34 | 26.14 | -0.13% | 5,957 |
| Jul 25, 2025 | 26.40 | 26.40 | 26.30 | 26.37 | 26.18 | 0.33% | 81,140 |
| Jul 24, 2025 | 26.31 | 26.33 | 26.24 | 26.29 | 26.09 | -0.24% | 4,148 |
| Jul 23, 2025 | 26.31 | 26.36 | 26.31 | 26.35 | 26.15 | -0.17% | 5,865 |
| Jul 22, 2025 | 26.32 | 26.40 | 26.32 | 26.40 | 26.20 | 0.02% | 3,755 |
| Jul 21, 2025 | 26.25 | 26.46 | 26.24 | 26.39 | 26.19 | 0.61% | 9,863 |
| Jul 18, 2025 | 26.24 | 26.25 | 26.22 | 26.23 | 26.03 | -0.02% | 2,077 |
| Jul 17, 2025 | 26.19 | 26.29 | 26.18 | 26.24 | 26.04 | 0.29% | 9,958 |
| Jul 16, 2025 | 26.01 | 26.16 | 26.01 | 26.16 | 25.96 | 0.53% | 4,319 |
| Jul 15, 2025 | 26.13 | 26.20 | 26.02 | 26.02 | 25.82 | -0.49% | 13,709 |
| Jul 14, 2025 | 26.13 | 26.18 | 26.11 | 26.15 | 25.95 | 0.05% | 2,562 |
| Jul 11, 2025 | 26.14 | 26.14 | 26.07 | 26.14 | 25.94 | -0.32% | 10,250 |
| Jul 10, 2025 | 26.10 | 26.25 | 26.10 | 26.22 | 26.02 | 0.07% | 5,683 |
| Jul 9, 2025 | 26.14 | 26.20 | 26.14 | 26.20 | 26.00 | 0.23% | 3,216 |
| Jul 8, 2025 | 26.23 | 26.23 | 26.08 | 26.14 | 25.94 | -0.08% | 12,764 |
| Jul 7, 2025 | 26.21 | 26.25 | 26.09 | 26.16 | 25.96 | -0.40% | 26,059 |
| Jul 3, 2025 | 26.27 | 26.35 | 26.22 | 26.26 | 26.07 | -0.08% | 28,277 |
| Jul 2, 2025 | 26.21 | 26.28 | 26.14 | 26.28 | 26.09 | -0.06% | 18,410 |
| Jul 1, 2025 | 26.29 | 26.40 | 26.26 | 26.30 | 26.01 | -0.11% | 5,240 |
| Jun 30, 2025 | 26.21 | 26.34 | 26.19 | 26.33 | 26.03 | 0.80% | 6,578 |
| Jun 27, 2025 | 26.14 | 26.16 | 26.04 | 26.12 | 25.83 | -0.04% | 11,693 |
| Jun 26, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.84 | 0.18% | 202 |