iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
25.66
-0.13 (-0.52%)
Aug 31, 2026, 3:07 PM EDT - Market open
LQDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.86 | 25.88 | 25.76 | 25.80 | 25.79 | -0.35% | 6,793 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.84 | 25.89 | 25.89 | -0.04% | 7,384 |
| Aug 26, 2026 | 25.91 | 25.93 | 25.82 | 25.90 | 25.90 | -0.03% | 6,173 |
| Aug 25, 2026 | 25.83 | 25.94 | 25.83 | 25.90 | 25.90 | 0.67% | 3,857 |
| Aug 24, 2026 | 25.70 | 25.81 | 25.64 | 25.73 | 25.73 | 0.04% | 8,283 |
| Aug 21, 2026 | 25.74 | 25.74 | 25.72 | 25.72 | 25.72 | -0.33% | 101 |
| Aug 20, 2026 | 25.72 | 25.82 | 25.72 | 25.81 | 25.80 | -0.16% | 6,357 |
| Aug 19, 2026 | 25.84 | 25.87 | 25.78 | 25.85 | 25.85 | 0.64% | 11,730 |
| Aug 18, 2026 | 25.71 | 25.71 | 25.62 | 25.68 | 25.68 | 0.27% | 8,431 |
| Aug 17, 2026 | 25.68 | 25.72 | 25.60 | 25.61 | 25.61 | -0.43% | 12,635 |
| Aug 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.39% | 531 |
| Aug 13, 2026 | 25.82 | 25.84 | 25.76 | 25.82 | 25.82 | 0.43% | 9,422 |
| Aug 12, 2026 | 25.76 | 25.76 | 25.66 | 25.71 | 25.71 | 0.08% | 5,880 |
| Aug 11, 2026 | 25.76 | 25.76 | 25.68 | 25.69 | 25.69 | 0.06% | 2,944 |
| Aug 10, 2026 | 25.80 | 25.80 | 25.67 | 25.67 | 25.67 | -0.57% | 2,234 |
| Aug 7, 2026 | 25.88 | 25.88 | 25.76 | 25.82 | 25.82 | 0.19% | 8,927 |
| Aug 6, 2026 | 25.75 | 25.80 | 25.70 | 25.77 | 25.77 | -0.21% | 16,747 |
| Aug 5, 2026 | 25.84 | 25.84 | 25.82 | 25.83 | 25.83 | -0.01% | 1,376 |
| Aug 4, 2026 | 25.84 | 25.85 | 25.78 | 25.83 | 25.83 | 0.41% | 7,934 |
| Aug 3, 2026 | 25.82 | 25.88 | 25.82 | 25.83 | 25.72 | 0.04% | 6,352 |
| Jul 31, 2026 | 25.92 | 25.92 | 25.74 | 25.82 | 25.71 | 0.04% | 15,637 |
| Jul 30, 2026 | 25.97 | 25.97 | 25.79 | 25.81 | 25.70 | 0.18% | 5,066 |
| Jul 29, 2026 | 25.79 | 25.79 | 25.66 | 25.76 | 25.66 | -0.17% | 2,360 |
| Jul 28, 2026 | 25.73 | 25.81 | 25.72 | 25.81 | 25.70 | 0.32% | 2,811 |
| Jul 27, 2026 | 25.75 | 25.82 | 25.72 | 25.72 | 25.62 | -0.22% | 2,193 |
| Jul 24, 2026 | 25.83 | 25.83 | 25.77 | 25.78 | 25.67 | -0.05% | 3,039 |
| Jul 23, 2026 | 25.78 | 25.85 | 25.75 | 25.79 | 25.69 | -0.50% | 14,906 |
| Jul 22, 2026 | 25.91 | 25.99 | 25.91 | 25.92 | 25.82 | -0.25% | 21,535 |
| Jul 21, 2026 | 25.93 | 25.99 | 25.88 | 25.99 | 25.88 | 0.08% | 12,766 |
| Jul 20, 2026 | 25.96 | 25.97 | 25.96 | 25.97 | 25.86 | -0.29% | 561 |
| Jul 17, 2026 | 26.06 | 26.06 | 26.03 | 26.04 | 25.94 | 0.09% | 1,730 |
| Jul 16, 2026 | 25.98 | 26.04 | 25.98 | 26.02 | 25.91 | -0.08% | 3,911 |
| Jul 15, 2026 | 25.98 | 26.08 | 25.98 | 26.04 | 25.93 | -0.12% | 6,801 |
| Jul 14, 2026 | 26.06 | 26.07 | 25.99 | 26.07 | 25.96 | 0.64% | 3,475 |
| Jul 13, 2026 | 26.03 | 26.03 | 25.90 | 25.91 | 25.80 | -0.41% | 11,047 |
| Jul 10, 2026 | 26.04 | 26.04 | 26.01 | 26.01 | 25.91 | -0.26% | 3,538 |
| Jul 9, 2026 | 26.08 | 26.15 | 26.05 | 26.08 | 25.97 | 0.06% | 6,392 |
| Jul 8, 2026 | 26.08 | 26.15 | 26.02 | 26.07 | 25.96 | -0.03% | 12,708 |
| Jul 7, 2026 | 26.26 | 26.26 | 26.07 | 26.07 | 25.97 | -0.60% | 16,911 |
| Jul 6, 2026 | 26.22 | 26.26 | 26.14 | 26.23 | 26.12 | 0.02% | 11,742 |
| Jul 2, 2026 | 26.19 | 26.23 | 26.17 | 26.23 | 26.12 | 0.36% | 4,176 |
| Jul 1, 2026 | 26.16 | 26.28 | 26.16 | 26.22 | 26.02 | -0.22% | 11,130 |
| Jun 30, 2026 | 26.39 | 26.39 | 26.28 | 26.28 | 26.08 | -0.41% | 9,122 |
| Jun 29, 2026 | 26.30 | 26.39 | 26.30 | 26.39 | 26.19 | 0.06% | 18,903 |
| Jun 26, 2026 | 26.29 | 26.40 | 26.28 | 26.38 | 26.17 | 0.19% | 8,086 |
| Jun 25, 2026 | 26.42 | 26.42 | 26.30 | 26.33 | 26.13 | -0.05% | 6,917 |
| Jun 24, 2026 | 26.21 | 26.35 | 26.21 | 26.34 | 26.14 | 0.11% | 3,749 |
| Jun 23, 2026 | 26.28 | 26.31 | 26.20 | 26.31 | 26.11 | 0.02% | 40,007 |
| Jun 22, 2026 | 26.30 | 26.33 | 26.27 | 26.31 | 26.10 | -0.08% | 14,752 |
| Jun 18, 2026 | 26.34 | 26.39 | 26.31 | 26.33 | 26.13 | 0.21% | 12,435 |