iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.87
+0.06 (0.22%)
Oct 7, 2025, 12:27 PM EDT - Market open
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.95 | 26.95 | 26.85 | 26.86 | - | 0.21% | 8,011 |
| Oct 6, 2025 | 26.90 | 26.90 | 26.80 | 26.81 | 26.81 | -0.24% | 4,854 |
| Oct 3, 2025 | 26.84 | 26.92 | 26.84 | 26.87 | 26.87 | -0.04% | 15,432 |
| Oct 2, 2025 | 26.98 | 26.98 | 26.80 | 26.88 | 26.88 | -0.38% | 41,707 |
| Oct 1, 2025 | 26.94 | 27.00 | 26.92 | 26.98 | 26.89 | 0.27% | 6,514 |
| Sep 30, 2025 | 26.95 | 26.97 | 26.86 | 26.91 | 26.81 | -0.07% | 9,076 |
| Sep 29, 2025 | 27.01 | 27.01 | 26.89 | 26.93 | 26.83 | 0.27% | 74,416 |
| Sep 26, 2025 | 26.87 | 26.92 | 26.80 | 26.86 | 26.76 | 0.28% | 13,866 |
| Sep 25, 2025 | 26.83 | 26.83 | 26.71 | 26.78 | 26.68 | -0.43% | 39,839 |
| Sep 24, 2025 | 26.89 | 26.95 | 26.87 | 26.90 | 26.80 | -0.22% | 4,153 |
| Sep 23, 2025 | 26.92 | 26.97 | 26.89 | 26.96 | 26.86 | 0.10% | 8,252 |
| Sep 22, 2025 | 26.96 | 27.01 | 26.89 | 26.93 | 26.83 | -0.27% | 5,356 |
| Sep 19, 2025 | 27.02 | 27.07 | 26.94 | 27.00 | 26.90 | -0.02% | 4,629 |
| Sep 18, 2025 | 27.08 | 27.08 | 26.99 | 27.01 | 26.91 | -0.26% | 7,960 |
| Sep 17, 2025 | 27.20 | 27.20 | 27.04 | 27.08 | 26.98 | 0.06% | 6,693 |
| Sep 16, 2025 | 27.13 | 27.13 | 27.05 | 27.06 | 26.96 | -0.20% | 4,191 |
| Sep 15, 2025 | 27.11 | 27.13 | 27.07 | 27.11 | 27.02 | 0.46% | 3,501 |
| Sep 12, 2025 | 27.00 | 27.02 | 26.90 | 26.99 | 26.89 | -0.33% | 6,804 |
| Sep 11, 2025 | 27.05 | 27.14 | 27.05 | 27.08 | 26.98 | 0.52% | 15,518 |
| Sep 10, 2025 | 26.91 | 26.98 | 26.90 | 26.94 | 26.84 | 0.04% | 5,517 |
| Sep 9, 2025 | 26.93 | 26.94 | 26.82 | 26.93 | 26.83 | 0.11% | 26,235 |
| Sep 8, 2025 | 26.86 | 26.97 | 26.86 | 26.90 | 26.80 | 0.19% | 8,883 |
| Sep 5, 2025 | 26.82 | 26.89 | 26.79 | 26.85 | 26.75 | 0.57% | 4,366 |
| Sep 4, 2025 | 26.68 | 26.72 | 26.62 | 26.70 | 26.60 | 0.57% | 2,844 |
| Sep 3, 2025 | 26.50 | 26.64 | 26.50 | 26.55 | 26.45 | -0.04% | 6,535 |
| Sep 2, 2025 | 26.61 | 26.61 | 26.55 | 26.56 | 26.37 | -0.24% | 892 |
| Aug 29, 2025 | 26.66 | 26.69 | 26.57 | 26.62 | 26.43 | -0.56% | 17,271 |
| Aug 28, 2025 | 26.74 | 26.80 | 26.68 | 26.77 | 26.58 | 0.22% | 10,497 |
| Aug 27, 2025 | 26.66 | 26.71 | 26.64 | 26.71 | 26.52 | 0.19% | 2,440 |
| Aug 26, 2025 | 26.74 | 26.74 | 26.60 | 26.66 | 26.47 | -0.07% | 5,899 |
| Aug 25, 2025 | 26.64 | 26.71 | 26.64 | 26.68 | 26.49 | 0.06% | 2,762 |
| Aug 22, 2025 | 26.56 | 26.67 | 26.56 | 26.67 | 26.48 | 0.85% | 1,557 |
| Aug 21, 2025 | 26.47 | 26.49 | 26.35 | 26.44 | 26.25 | -0.04% | 3,297 |
| Aug 20, 2025 | 26.57 | 26.57 | 26.41 | 26.45 | 26.26 | -0.23% | 6,544 |
| Aug 19, 2025 | 26.55 | 26.55 | 26.43 | 26.51 | 26.32 | 0.13% | 7,595 |
| Aug 18, 2025 | 26.48 | 26.60 | 26.45 | 26.48 | 26.29 | -0.20% | 3,906 |
| Aug 15, 2025 | 26.58 | 26.58 | 26.51 | 26.53 | 26.34 | -0.03% | 2,309 |
| Aug 14, 2025 | 26.51 | 26.59 | 26.48 | 26.54 | 26.35 | -0.22% | 3,002 |
| Aug 13, 2025 | 26.76 | 26.76 | 26.56 | 26.60 | 26.41 | 0.34% | 1,861 |
| Aug 12, 2025 | 26.40 | 26.50 | 26.38 | 26.50 | 26.32 | 0.09% | 3,118 |
| Aug 11, 2025 | 26.54 | 26.61 | 26.47 | 26.48 | 26.29 | 0.23% | 5,675 |
| Aug 8, 2025 | 26.30 | 26.45 | 26.30 | 26.42 | 26.23 | -0.08% | 9,837 |
| Aug 7, 2025 | 26.53 | 26.53 | 26.38 | 26.44 | 26.25 | 0.02% | 11,286 |
| Aug 6, 2025 | 26.39 | 26.50 | 26.39 | 26.44 | 26.25 | -0.02% | 6,373 |
| Aug 5, 2025 | 26.41 | 26.45 | 26.41 | 26.44 | 26.25 | - | 1,951 |
| Aug 4, 2025 | 26.35 | 26.44 | 26.35 | 26.44 | 26.25 | -0.02% | 4,889 |
| Aug 1, 2025 | 26.45 | 26.50 | 26.35 | 26.45 | 26.15 | 0.36% | 15,624 |
| Jul 31, 2025 | 26.38 | 26.48 | 26.34 | 26.35 | 26.06 | -0.19% | 11,228 |
| Jul 30, 2025 | 26.40 | 26.50 | 26.32 | 26.40 | 26.11 | -0.15% | 17,403 |
| Jul 29, 2025 | 26.40 | 26.45 | 26.36 | 26.44 | 26.15 | 0.38% | 9,826 |