iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
25.27
+0.02 (0.10%)
At close: Oct 27, 2026, 4:00 PM EDT
25.27
0.00 (0.00%)
After-hours: Oct 27, 2026, 4:10 PM EDT
LQDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 25.30 | 25.30 | 25.19 | 25.27 | 25.27 | 0.10% | 9,266 |
| Oct 26, 2026 | 25.29 | 25.36 | 25.18 | 25.25 | 25.25 | 0.14% | 3,373 |
| Oct 23, 2026 | 25.39 | 25.41 | 25.00 | 25.21 | 25.21 | -0.59% | 95,233 |
| Oct 22, 2026 | 25.15 | 25.36 | 25.15 | 25.36 | 25.36 | 1.06% | 1,169 |
| Oct 21, 2026 | 25.14 | 25.23 | 25.06 | 25.10 | 25.10 | 0.04% | 8,258 |
| Oct 20, 2026 | 25.05 | 25.11 | 25.01 | 25.09 | 25.09 | 0.40% | 6,190 |
| Oct 19, 2026 | 25.20 | 25.20 | 24.95 | 24.99 | 24.99 | -0.65% | 2,329 |
| Oct 16, 2026 | 25.26 | 25.26 | 25.07 | 25.15 | 25.15 | 0.02% | 1,980 |
| Oct 15, 2026 | 25.16 | 25.23 | 25.06 | 25.15 | 25.15 | 0.74% | 1,875 |
| Oct 14, 2026 | 24.91 | 25.01 | 24.88 | 24.96 | 24.96 | 0.30% | 3,070 |
| Oct 13, 2026 | 24.87 | 24.98 | 24.82 | 24.89 | 24.89 | -0.24% | 3,075 |
| Oct 12, 2026 | 25.00 | 25.00 | 24.84 | 24.95 | 24.95 | 0.20% | 3,309 |
| Oct 9, 2026 | 24.80 | 24.94 | 24.80 | 24.90 | 24.90 | -0.10% | 9,415 |
| Oct 8, 2026 | 24.83 | 25.00 | 24.83 | 24.92 | 24.92 | 0.36% | 6,749 |
| Oct 7, 2026 | 24.75 | 24.83 | 24.70 | 24.83 | 24.83 | 0.06% | 3,084 |
| Oct 6, 2026 | 24.78 | 24.83 | 24.78 | 24.82 | 24.81 | 0.48% | 8,080 |
| Oct 5, 2026 | 24.71 | 24.76 | 24.64 | 24.70 | 24.70 | -0.26% | 12,867 |
| Oct 2, 2026 | 24.87 | 24.87 | 24.71 | 24.76 | 24.76 | 0.02% | 3,577 |
| Oct 1, 2026 | 24.73 | 24.96 | 24.73 | 24.86 | 24.75 | 0.06% | 19,957 |
| Sep 30, 2026 | 24.82 | 24.92 | 24.82 | 24.84 | 24.74 | 0.07% | 1,082 |
| Sep 29, 2026 | 24.82 | 24.88 | 24.75 | 24.83 | 24.72 | -0.02% | 7,832 |
| Sep 28, 2026 | 24.79 | 24.86 | 24.79 | 24.83 | 24.72 | -0.85% | 1,486 |
| Sep 25, 2026 | 25.02 | 25.04 | 24.94 | 25.04 | 24.94 | 0.14% | 11,091 |
| Sep 24, 2026 | 25.10 | 25.17 | 25.01 | 25.01 | 24.90 | -0.79% | 6,937 |
| Sep 23, 2026 | 25.29 | 25.29 | 25.20 | 25.21 | 25.10 | -0.77% | 1,063 |
| Sep 22, 2026 | 25.39 | 25.45 | 25.36 | 25.41 | 25.30 | -0.18% | 22,797 |
| Sep 21, 2026 | 25.38 | 25.45 | 25.34 | 25.45 | 25.34 | 0.34% | 9,940 |
| Sep 18, 2026 | 25.38 | 25.41 | 25.29 | 25.37 | 25.26 | -0.41% | 6,277 |
| Sep 17, 2026 | 25.47 | 25.48 | 25.36 | 25.47 | 25.36 | 0.67% | 7,062 |
| Sep 16, 2026 | 25.41 | 25.48 | 25.30 | 25.30 | 25.19 | -0.20% | 23,787 |
| Sep 15, 2026 | 25.28 | 25.35 | 25.28 | 25.35 | 25.24 | 0.16% | 6,809 |
| Sep 14, 2026 | 25.39 | 25.39 | 25.30 | 25.31 | 25.20 | -0.27% | 13,926 |
| Sep 11, 2026 | 25.55 | 25.55 | 25.36 | 25.38 | 25.27 | -0.45% | 94,888 |
| Sep 10, 2026 | 25.61 | 25.61 | 25.44 | 25.50 | 25.39 | -0.61% | 10,604 |
| Sep 9, 2026 | 25.53 | 25.68 | 25.53 | 25.65 | 25.54 | -0.02% | 13,233 |
| Sep 8, 2026 | 25.76 | 25.76 | 25.56 | 25.66 | 25.55 | 0.08% | 12,575 |
| Sep 4, 2026 | 25.73 | 25.73 | 25.55 | 25.64 | 25.53 | -0.15% | 4,920 |
| Sep 3, 2026 | 25.62 | 25.73 | 25.62 | 25.68 | 25.56 | 0.27% | 6,345 |
| Sep 2, 2026 | 25.62 | 25.65 | 25.54 | 25.61 | 25.50 | 0.02% | 4,943 |
| Sep 1, 2026 | 25.83 | 25.83 | 25.66 | 25.71 | 25.49 | 0.16% | 2,737 |
| Aug 31, 2026 | 25.73 | 25.73 | 25.66 | 25.66 | 25.45 | -0.50% | 7,222 |
| Aug 28, 2026 | 25.86 | 25.88 | 25.76 | 25.80 | 25.58 | -0.35% | 6,793 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.84 | 25.89 | 25.67 | -0.04% | 7,384 |
| Aug 26, 2026 | 25.91 | 25.93 | 25.82 | 25.90 | 25.68 | -0.03% | 6,173 |
| Aug 25, 2026 | 25.83 | 25.94 | 25.83 | 25.90 | 25.69 | 0.67% | 3,857 |
| Aug 24, 2026 | 25.70 | 25.81 | 25.64 | 25.73 | 25.52 | 0.04% | 8,283 |
| Aug 21, 2026 | 25.73 | 25.75 | 25.67 | 25.72 | 25.51 | -0.33% | 2,777 |
| Aug 20, 2026 | 25.72 | 25.82 | 25.72 | 25.81 | 25.59 | -0.16% | 6,357 |
| Aug 19, 2026 | 25.84 | 25.87 | 25.78 | 25.85 | 25.63 | 0.64% | 11,730 |
| Aug 18, 2026 | 25.71 | 25.71 | 25.62 | 25.68 | 25.47 | 0.27% | 8,431 |