iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.28
-0.11 (-0.41%)
Jun 30, 2026, 4:00 PM EDT - Market closed
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 26.39 | 26.39 | 26.28 | 26.28 | 26.28 | -0.41% | 9,122 |
| Jun 29, 2026 | 26.30 | 26.39 | 26.30 | 26.39 | 26.39 | 0.06% | 18,903 |
| Jun 26, 2026 | 26.29 | 26.40 | 26.28 | 26.38 | 26.37 | 0.19% | 8,086 |
| Jun 25, 2026 | 26.42 | 26.42 | 26.30 | 26.33 | 26.33 | -0.05% | 6,917 |
| Jun 24, 2026 | 26.21 | 26.35 | 26.21 | 26.34 | 26.34 | 0.11% | 3,749 |
| Jun 23, 2026 | 26.28 | 26.31 | 26.20 | 26.31 | 26.31 | 0.02% | 40,007 |
| Jun 22, 2026 | 26.30 | 26.33 | 26.27 | 26.31 | 26.30 | -0.08% | 14,752 |
| Jun 18, 2026 | 26.34 | 26.39 | 26.31 | 26.33 | 26.33 | 0.21% | 12,435 |
| Jun 17, 2026 | 26.47 | 26.47 | 26.27 | 26.27 | 26.27 | -0.53% | 4,123 |
| Jun 16, 2026 | 26.36 | 26.47 | 26.36 | 26.41 | 26.41 | -0.02% | 13,299 |
| Jun 15, 2026 | 26.37 | 26.52 | 26.37 | 26.41 | 26.41 | 0.01% | 17,196 |
| Jun 12, 2026 | 26.37 | 26.41 | 26.32 | 26.41 | 26.41 | 0.26% | 4,319 |
| Jun 11, 2026 | 26.26 | 26.40 | 26.24 | 26.34 | 26.34 | 0.33% | 18,175 |
| Jun 10, 2026 | 26.40 | 26.40 | 26.26 | 26.26 | 26.26 | -0.10% | 18,020 |
| Jun 9, 2026 | 26.38 | 26.38 | 26.27 | 26.29 | 26.28 | 0.11% | 12,311 |
| Jun 8, 2026 | 26.28 | 26.28 | 26.19 | 26.26 | 26.26 | -0.27% | 5,911 |
| Jun 5, 2026 | 26.42 | 26.44 | 26.30 | 26.33 | 26.33 | -0.42% | 5,812 |
| Jun 4, 2026 | 26.49 | 26.49 | 26.37 | 26.44 | 26.44 | 0.10% | 3,485 |
| Jun 3, 2026 | 26.45 | 26.45 | 26.36 | 26.41 | 26.41 | -0.39% | 5,288 |
| Jun 2, 2026 | 26.52 | 26.57 | 26.49 | 26.52 | 26.52 | 0.05% | 5,455 |
| Jun 1, 2026 | 26.51 | 26.66 | 26.50 | 26.60 | 26.50 | - | 2,779 |
| May 29, 2026 | 26.57 | 26.60 | 26.57 | 26.60 | 26.50 | 0.28% | 3,864 |
| May 28, 2026 | 26.53 | 26.59 | 26.48 | 26.53 | 26.43 | 0.03% | 7,286 |
| May 27, 2026 | 26.46 | 26.54 | 26.44 | 26.52 | 26.42 | 0.28% | 5,574 |
| May 26, 2026 | 26.42 | 26.44 | 26.39 | 26.44 | 26.35 | 0.51% | 2,215 |
| May 22, 2026 | 26.34 | 26.34 | 26.21 | 26.31 | 26.21 | 0.06% | 2,566 |
| May 21, 2026 | 26.25 | 26.33 | 26.20 | 26.30 | 26.20 | - | 2,801 |
| May 20, 2026 | 26.26 | 26.34 | 26.26 | 26.30 | 26.20 | 0.25% | 2,867 |
| May 19, 2026 | 26.20 | 26.24 | 26.14 | 26.23 | 26.13 | -0.24% | 8,029 |
| May 18, 2026 | 26.34 | 26.36 | 26.24 | 26.29 | 26.20 | -0.30% | 21,430 |
| May 15, 2026 | 26.25 | 26.38 | 26.25 | 26.37 | 26.27 | -0.38% | 8,458 |
| May 14, 2026 | 26.53 | 26.53 | 26.45 | 26.47 | 26.37 | -0.05% | 8,567 |
| May 13, 2026 | 26.53 | 26.53 | 26.48 | 26.49 | 26.39 | -0.02% | 5,903 |
| May 12, 2026 | 26.47 | 26.52 | 26.45 | 26.49 | 26.39 | -0.13% | 4,204 |
| May 11, 2026 | 26.60 | 26.60 | 26.49 | 26.53 | 26.43 | 0.04% | 3,235 |
| May 8, 2026 | 26.48 | 26.54 | 26.43 | 26.52 | 26.42 | 0.35% | 8,080 |
| May 7, 2026 | 26.58 | 26.58 | 26.35 | 26.43 | 26.33 | -0.11% | 15,189 |
| May 6, 2026 | 26.54 | 26.54 | 26.45 | 26.45 | 26.35 | -0.10% | 2,755 |
| May 5, 2026 | 26.25 | 26.51 | 26.25 | 26.48 | 26.38 | 0.55% | 7,844 |
| May 4, 2026 | 26.45 | 26.45 | 26.30 | 26.34 | 26.24 | -0.41% | 3,475 |
| May 1, 2026 | 26.40 | 26.58 | 26.40 | 26.55 | 26.35 | 0.36% | 4,457 |
| Apr 30, 2026 | 26.42 | 26.48 | 26.39 | 26.46 | 26.25 | 0.02% | 6,348 |
| Apr 29, 2026 | 26.47 | 26.47 | 26.35 | 26.45 | 26.25 | -0.32% | 16,235 |
| Apr 28, 2026 | 26.46 | 26.58 | 26.46 | 26.54 | 26.33 | 0.28% | 9,657 |
| Apr 27, 2026 | 26.52 | 26.54 | 26.44 | 26.46 | 26.26 | -0.23% | 4,303 |
| Apr 24, 2026 | 26.34 | 26.56 | 26.34 | 26.52 | 26.32 | 0.07% | 15,449 |
| Apr 23, 2026 | 26.54 | 26.54 | 26.45 | 26.50 | 26.30 | 0.07% | 8,251 |
| Apr 22, 2026 | 26.46 | 26.55 | 26.44 | 26.49 | 26.28 | 0.24% | 8,568 |
| Apr 21, 2026 | 26.48 | 26.48 | 26.39 | 26.42 | 26.22 | -0.15% | 4,128 |
| Apr 20, 2026 | 26.45 | 26.46 | 26.41 | 26.46 | 26.26 | - | 1,594 |