iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.56
-0.10 (-0.38%)
Nov 7, 2025, 4:00 PM EST - Market closed
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.50 | 26.66 | 26.49 | 26.56 | 26.56 | -0.38% | 18,530 |
| Nov 6, 2025 | 26.61 | 26.71 | 26.59 | 26.66 | 26.66 | 0.15% | 22,894 |
| Nov 5, 2025 | 26.74 | 26.74 | 26.54 | 26.62 | 26.62 | -0.34% | 28,249 |
| Nov 4, 2025 | 26.67 | 26.78 | 26.65 | 26.71 | 26.71 | -0.04% | 33,486 |
| Nov 3, 2025 | 26.84 | 26.84 | 26.67 | 26.72 | 26.63 | -0.37% | 18,669 |
| Oct 31, 2025 | 26.98 | 27.00 | 26.82 | 26.82 | 26.73 | -0.33% | 30,824 |
| Oct 30, 2025 | 27.02 | 27.02 | 26.83 | 26.91 | 26.81 | -0.81% | 12,609 |
| Oct 29, 2025 | 27.18 | 27.18 | 27.04 | 27.13 | 27.03 | -0.04% | 35,256 |
| Oct 28, 2025 | 27.19 | 27.19 | 27.04 | 27.14 | 27.04 | - | 35,185 |
| Oct 27, 2025 | 27.12 | 27.14 | 27.03 | 27.14 | 27.04 | 0.11% | 16,719 |
| Oct 24, 2025 | 27.17 | 27.17 | 27.03 | 27.11 | 27.01 | 0.26% | 7,357 |
| Oct 23, 2025 | 26.99 | 27.14 | 26.99 | 27.04 | 26.94 | 0.04% | 63,449 |
| Oct 22, 2025 | 27.06 | 27.08 | 27.02 | 27.03 | 26.93 | -0.24% | 14,586 |
| Oct 21, 2025 | 27.00 | 27.12 | 27.00 | 27.10 | 27.00 | 0.24% | 6,325 |
| Oct 20, 2025 | 27.07 | 27.07 | 26.98 | 27.03 | 26.93 | 0.30% | 8,565 |
| Oct 17, 2025 | 27.10 | 27.10 | 26.94 | 26.95 | 26.85 | -0.12% | 150,306 |
| Oct 16, 2025 | 26.98 | 26.98 | 26.91 | 26.98 | 26.89 | 0.12% | 8,097 |
| Oct 15, 2025 | 26.92 | 27.06 | 26.90 | 26.95 | 26.85 | 0.22% | 4,249 |
| Oct 14, 2025 | 26.70 | 26.96 | 26.70 | 26.89 | 26.79 | -0.60% | 17,529 |
| Oct 13, 2025 | 26.82 | 27.05 | 26.69 | 27.05 | 26.96 | 0.83% | 6,180 |
| Oct 10, 2025 | 26.81 | 26.88 | 26.81 | 26.83 | 26.73 | 0.07% | 4,453 |
| Oct 9, 2025 | 26.87 | 26.90 | 26.80 | 26.81 | 26.72 | -0.14% | 4,189 |
| Oct 8, 2025 | 26.87 | 27.03 | 26.85 | 26.85 | 26.76 | 0.04% | 14,332 |
| Oct 7, 2025 | 26.95 | 26.95 | 26.80 | 26.84 | 26.75 | 0.13% | 31,234 |
| Oct 6, 2025 | 26.90 | 26.90 | 26.80 | 26.81 | 26.71 | -0.24% | 4,854 |
| Oct 3, 2025 | 26.84 | 26.92 | 26.84 | 26.87 | 26.78 | -0.04% | 15,432 |
| Oct 2, 2025 | 26.98 | 26.98 | 26.80 | 26.88 | 26.79 | -0.38% | 41,707 |
| Oct 1, 2025 | 26.94 | 27.00 | 26.92 | 26.98 | 26.79 | 0.27% | 6,514 |
| Sep 30, 2025 | 26.95 | 26.97 | 26.86 | 26.91 | 26.72 | -0.07% | 9,076 |
| Sep 29, 2025 | 27.01 | 27.01 | 26.89 | 26.93 | 26.74 | 0.27% | 74,416 |
| Sep 26, 2025 | 26.87 | 26.92 | 26.80 | 26.86 | 26.67 | 0.28% | 13,866 |
| Sep 25, 2025 | 26.83 | 26.83 | 26.71 | 26.78 | 26.59 | -0.43% | 39,839 |
| Sep 24, 2025 | 26.89 | 26.95 | 26.87 | 26.90 | 26.70 | -0.22% | 4,153 |
| Sep 23, 2025 | 26.92 | 26.97 | 26.89 | 26.96 | 26.76 | 0.10% | 8,252 |
| Sep 22, 2025 | 26.96 | 27.01 | 26.89 | 26.93 | 26.74 | -0.27% | 5,356 |
| Sep 19, 2025 | 27.02 | 27.07 | 26.94 | 27.00 | 26.81 | -0.02% | 4,629 |
| Sep 18, 2025 | 27.08 | 27.08 | 26.99 | 27.01 | 26.81 | -0.26% | 7,960 |
| Sep 17, 2025 | 27.20 | 27.20 | 27.04 | 27.08 | 26.88 | 0.06% | 6,693 |
| Sep 16, 2025 | 27.13 | 27.13 | 27.05 | 27.06 | 26.87 | -0.20% | 4,191 |
| Sep 15, 2025 | 27.11 | 27.13 | 27.07 | 27.11 | 26.92 | 0.46% | 3,501 |
| Sep 12, 2025 | 27.00 | 27.02 | 26.90 | 26.99 | 26.80 | -0.33% | 6,804 |
| Sep 11, 2025 | 27.05 | 27.14 | 27.05 | 27.08 | 26.89 | 0.52% | 15,518 |
| Sep 10, 2025 | 26.91 | 26.98 | 26.90 | 26.94 | 26.75 | 0.04% | 5,517 |
| Sep 9, 2025 | 26.93 | 26.94 | 26.82 | 26.93 | 26.74 | 0.11% | 26,235 |
| Sep 8, 2025 | 26.86 | 26.97 | 26.86 | 26.90 | 26.71 | 0.19% | 8,883 |
| Sep 5, 2025 | 26.82 | 26.89 | 26.79 | 26.85 | 26.66 | 0.57% | 4,366 |
| Sep 4, 2025 | 26.68 | 26.72 | 26.62 | 26.70 | 26.51 | 0.57% | 2,844 |
| Sep 3, 2025 | 26.50 | 26.64 | 26.50 | 26.55 | 26.36 | -0.04% | 6,535 |
| Sep 2, 2025 | 26.61 | 26.61 | 26.55 | 26.56 | 26.27 | -0.24% | 892 |
| Aug 29, 2025 | 26.66 | 26.69 | 26.57 | 26.62 | 26.34 | -0.56% | 17,271 |