Skip to main content
iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.07
+0.10 (0.40%)
At close: Mar 28, 2025, 3:38 PM
25.89
-0.18 (-0.70%)
Pre-market: Mar 31, 2025, 7:00 AM EDT

LQDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.1026.1026.0226.0726.070.40%2,166
Mar 27, 202526.0226.0225.9725.9725.97-0.07%745
Mar 26, 202526.0326.0325.9125.9825.98-0.07%645
Mar 25, 202525.9526.0425.9526.0026.00-0.06%13,546
Mar 24, 202526.1026.1025.9626.0226.02-0.23%2,352
Mar 21, 202526.0526.1126.0126.0826.08-0.15%2,790
Mar 20, 202526.2026.2226.1226.1226.120.06%8,116
Mar 19, 202525.9326.1725.8726.1026.100.71%14,519
Mar 18, 202525.9625.9625.8125.9225.920.10%2,813
Mar 17, 202525.9225.9225.8425.8925.890.21%4,350
Mar 14, 202525.7725.9125.7725.8425.840.04%2,186
Mar 13, 202525.7625.8725.7525.8325.83-0.06%1,980
Mar 12, 202525.9125.9125.8025.8425.840.30%1,225
Mar 11, 202525.9525.9525.7325.7625.76-0.74%9,035
Mar 10, 202526.1826.1825.9625.9625.960.16%5,235
Mar 7, 202526.0826.1125.8825.9125.91-0.08%14,855
Mar 6, 202526.0126.0125.8825.9425.94-0.38%5,376
Mar 5, 202526.1826.2726.0226.0426.04-0.86%10,192
Mar 4, 202526.3126.3126.2426.2626.26-0.32%3,879
Mar 3, 202526.2726.3526.2726.3526.250.34%2,992
Feb 28, 202526.2226.2626.1626.2626.160.56%2,617
Feb 27, 202526.1926.2526.1126.1126.01-0.44%3,771
Feb 26, 202526.1926.3326.1926.2326.13-0.29%3,576
Feb 25, 202526.2026.3126.1926.3026.200.65%3,076
Feb 24, 202526.1026.1326.0526.1326.03-3,735
Feb 21, 202526.1026.1326.0626.1326.030.38%23,023
Feb 20, 202526.0626.1126.0226.0325.930.08%7,719
Feb 19, 202526.0126.1725.9826.0125.910.15%10,169
Feb 18, 202526.0426.0425.9425.9725.87-0.54%4,759
Feb 14, 202526.0926.2026.0326.1126.010.29%11,032
Feb 13, 202525.9726.1125.9726.0425.940.66%11,350
Feb 12, 202525.9225.9225.7925.8725.77-0.40%10,624
Feb 11, 202525.8925.9825.8925.9725.870.19%3,621
Feb 10, 202525.9825.9925.9125.9225.82-0.04%5,039
Feb 7, 202525.9626.0625.8925.9325.83-0.37%8,980
Feb 6, 202526.0426.1225.9826.0325.93-0.36%8,141
Feb 5, 202525.9826.1625.9826.1226.020.56%9,283
Feb 4, 202525.8225.9925.7825.9825.880.25%54,217
Feb 3, 202525.8925.9725.8625.9125.720.04%6,564
Jan 31, 202525.9425.9925.8125.9025.71-0.01%35,032
Jan 30, 202525.9425.9825.8625.9025.720.12%10,140
Jan 29, 202525.9425.9925.8725.8725.68-0.31%10,364
Jan 28, 202525.9625.9725.9525.9525.760.74%3,138
Jan 27, 202525.9025.9025.7325.7625.57-0.37%51,819
Jan 24, 202525.7325.9325.6725.8625.670.49%40,295
Jan 23, 202525.6725.7625.6525.7325.54-0.29%5,361
Jan 22, 202525.8325.8725.7025.8125.620.49%14,744
Jan 21, 202525.7425.8125.6825.6825.49-0.10%10,352
Jan 17, 202525.7225.7225.6325.7125.520.02%1,873
Jan 16, 202525.5425.8225.5425.7025.510.25%45,674