Skip to main content
iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.12
0.00 (-0.02%)
At close: Nov 20, 2024, 12:42 PM
26.08
-0.04 (-0.14%)
After-hours: Nov 20, 2024, 8:00 PM EST

LQDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.0526.2026.0326.0826.08-0.15%3,154
Nov 19, 202426.1026.1926.0226.1226.120.19%11,013
Nov 18, 202426.0826.1425.9626.0726.070.19%17,825
Nov 15, 202425.9426.0225.8826.0226.02-0.40%3,693
Nov 14, 202426.1626.2526.1026.1226.12-0.06%4,389
Nov 13, 202426.2526.2526.1126.1426.14-0.23%17,564
Nov 12, 202426.3626.3626.2026.2026.20-0.98%3,039
Nov 11, 202426.4526.4726.2826.4626.460.04%7,545
Nov 8, 202426.3826.5026.3626.4526.450.49%2,268
Nov 7, 202426.1726.4026.1726.3226.320.73%16,450
Nov 6, 202425.9326.2225.8826.1326.13-0.19%12,411
Nov 5, 202425.9126.1825.9126.1826.180.66%9,405
Nov 4, 202426.0826.1526.0126.0126.01-0.12%7,125
Nov 1, 202426.1826.1826.0426.0425.94-0.33%2,612
Oct 31, 202426.1326.2126.1326.1326.02-0.27%5,588
Oct 30, 202426.3226.3226.1726.2026.090.31%3,950
Oct 29, 202426.1426.1926.0226.1126.01-0.02%8,619
Oct 28, 202426.1026.1326.0426.1226.02-0.04%6,531
Oct 25, 202426.2626.2626.1026.1326.03-0.46%8,566
Oct 24, 202426.2626.3526.2526.2526.150.11%4,872
Oct 23, 202426.2126.2926.2126.2226.12-0.49%2,634
Oct 22, 202426.3426.4226.3026.3526.250.24%2,314
Oct 21, 202426.4926.4926.2926.2926.18-1.07%10,233
Oct 18, 202426.5826.6326.4826.5726.470.26%9,488
Oct 17, 202426.6326.6326.4926.5026.40-0.75%9,179
Oct 16, 202426.7026.7826.7026.7026.600.14%1,996
Oct 15, 202426.6126.7226.6126.6626.560.40%1,183
Oct 14, 202426.5226.5626.5226.5626.45-0.17%1,833
Oct 11, 202426.5926.7626.5626.6026.500.17%4,793
Oct 10, 202426.6126.7026.5526.5626.450.03%3,630
Oct 9, 202426.4626.5526.4426.5526.450.05%1,480
Oct 8, 202426.5026.5426.4126.5426.430.28%20,428
Oct 7, 202426.5026.5926.4026.4626.36-0.37%8,918
Oct 4, 202426.5226.6726.4826.5626.46-0.42%5,775
Oct 3, 202426.7926.8126.6526.6726.57-0.43%9,134
Oct 2, 202426.6926.7926.6426.7926.68-0.45%1,493
Oct 1, 202426.9127.0026.8226.9126.700.35%6,671
Sep 30, 202426.8626.8826.7826.8126.610.13%7,248
Sep 27, 202426.7926.8826.7126.7826.580.09%17,964
Sep 26, 202426.6426.7626.6426.7526.55-1,485
Sep 25, 202426.8326.9026.7226.7526.55-0.56%6,557
Sep 24, 202426.6926.9426.6926.9026.700.18%3,808
Sep 23, 202426.7626.9326.7526.8526.650.12%9,149
Sep 20, 202426.8426.9226.8126.8226.62-0.13%2,301
Sep 19, 202426.8226.9126.7826.8626.650.49%1,035
Sep 18, 202426.7426.9726.7226.7226.52-0.26%4,662
Sep 17, 202426.8226.8726.7226.8026.600.17%4,222
Sep 16, 202426.7426.8326.6626.7526.550.51%7,317
Sep 13, 202426.6126.6626.5726.6226.420.47%2,142
Sep 12, 202426.4626.5626.3626.4926.290.08%5,677
Sep 11, 202426.4926.6326.4626.4726.270.08%3,626
Sep 10, 202426.4126.4926.3526.4526.25-0.04%2,540
Sep 9, 202426.4426.5426.3726.4626.260.42%11,454
Sep 6, 202426.4026.4626.3526.3526.15-0.08%7,474
Sep 5, 202426.3626.3826.3626.3726.170.19%2,870
Sep 4, 202426.2726.3826.2626.3226.12-0.28%8,410
Sep 3, 202426.4226.4626.2626.4026.10-0.15%20,401
Aug 30, 202426.5126.5126.4426.4426.14-0.13%6,911
Aug 29, 202426.4926.4926.3926.4726.18-0.23%2,316
Aug 28, 202426.5526.6326.5326.5326.24-0.21%4,916
Aug 27, 202426.5526.6226.4826.5926.29-7,417
Aug 26, 202426.6526.7126.5426.5926.290.15%13,340
Aug 23, 202426.4926.6026.4826.5526.250.78%9,042
Aug 22, 202426.3326.3426.3026.3426.05-0.49%2,487
Aug 21, 202426.3826.5526.3826.4726.180.27%4,560
Aug 20, 202426.3126.4026.2426.4026.110.64%6,281
Aug 19, 202426.1626.2526.1626.2325.940.05%2,620
Aug 16, 202426.2126.2526.1926.2225.930.21%6,630
Aug 15, 202426.1626.1926.1626.1625.870.02%1,675
Aug 14, 202426.0926.2526.0926.1625.870.13%1,995
Aug 13, 202426.1126.1826.1126.1225.830.48%1,409
Aug 12, 202425.9726.0025.9726.0025.710.03%1,371
Aug 9, 202425.9726.0225.9725.9925.700.46%8,487
Aug 8, 202425.8025.8725.7725.8725.580.08%2,610
Aug 7, 202425.9425.9925.7925.8525.56-0.15%19,209
Aug 6, 202425.9825.9825.8925.8925.60-0.27%54,951
Aug 5, 202425.8626.0025.8625.9625.67-0.46%5,450
Aug 2, 202426.1126.1326.0426.0825.79-0.19%25,771
Aug 1, 202426.2826.2826.1326.1325.75-0.11%4,151
Jul 31, 202426.1026.1626.0226.1625.780.42%6,250
Jul 30, 202426.0326.0625.9626.0525.670.13%8,131
Jul 29, 202425.9426.0625.9426.0225.640.21%5,799
Jul 26, 202426.0326.0325.9125.9625.580.29%3,624
Jul 25, 202425.7925.8925.7925.8925.510.38%2,812
Jul 24, 202425.9425.9725.7925.7925.41-0.59%11,752
Jul 23, 202425.9626.0425.9425.9425.56-0.19%7,189
Jul 22, 202426.0826.1025.9725.9925.61-0.18%5,783
Jul 19, 202425.9826.0725.9826.0425.66-0.29%3,383
Jul 18, 202426.2126.2226.1126.1125.73-0.45%2,821
Jul 17, 202426.1926.2526.1826.2325.850.06%5,710
Jul 16, 202426.0926.2626.0926.2125.830.47%7,227
Jul 15, 202426.1026.1426.0826.0925.71-0.30%12,234
Jul 12, 202426.1026.1726.1026.1725.790.17%2,760
Jul 11, 202426.1226.1626.1226.1325.740.34%15,207
Jul 10, 202426.0426.0425.9926.0425.660.26%7,820
Jul 9, 202426.0326.0425.9325.9725.59-0.12%6,450
Jul 8, 202426.0426.0725.9626.0025.62-0.08%19,986
Jul 5, 202426.0326.0625.9526.0225.640.46%5,504
Jul 3, 202425.8525.9025.8325.9025.520.59%6,421
Jul 2, 202425.7625.7625.6825.7525.37-0.06%11,925