iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.53
+0.08 (0.29%)
May 1, 2026, 12:31 PM EDT - Market open
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.42 | 26.48 | 26.39 | 26.46 | 26.45 | 0.02% | 6,348 |
| Apr 29, 2026 | 26.47 | 26.47 | 26.35 | 26.45 | 26.45 | -0.32% | 16,235 |
| Apr 28, 2026 | 26.46 | 26.58 | 26.46 | 26.54 | 26.54 | 0.28% | 9,657 |
| Apr 27, 2026 | 26.52 | 26.54 | 26.44 | 26.46 | 26.46 | -0.23% | 4,303 |
| Apr 24, 2026 | 26.34 | 26.56 | 26.34 | 26.52 | 26.52 | 0.08% | 15,449 |
| Apr 23, 2026 | 26.54 | 26.54 | 26.45 | 26.50 | 26.50 | 0.07% | 8,251 |
| Apr 22, 2026 | 26.46 | 26.55 | 26.44 | 26.49 | 26.49 | 0.24% | 8,568 |
| Apr 21, 2026 | 26.48 | 26.48 | 26.39 | 26.42 | 26.42 | -0.15% | 4,128 |
| Apr 20, 2026 | 26.45 | 26.46 | 26.41 | 26.46 | 26.46 | - | 1,594 |
| Apr 17, 2026 | 26.47 | 26.52 | 26.44 | 26.46 | 26.46 | 0.24% | 15,252 |
| Apr 16, 2026 | 26.52 | 26.52 | 26.40 | 26.40 | 26.40 | -0.40% | 700 |
| Apr 15, 2026 | 26.47 | 26.55 | 26.42 | 26.50 | 26.50 | 0.06% | 6,019 |
| Apr 14, 2026 | 26.50 | 26.50 | 26.46 | 26.49 | 26.49 | 0.23% | 7,278 |
| Apr 13, 2026 | 26.30 | 26.43 | 26.30 | 26.43 | 26.43 | 0.35% | 9,196 |
| Apr 10, 2026 | 26.42 | 26.42 | 26.28 | 26.34 | 26.33 | -0.02% | 3,996 |
| Apr 9, 2026 | 26.29 | 26.34 | 26.26 | 26.34 | 26.34 | -0.07% | 2,242 |
| Apr 8, 2026 | 26.50 | 26.50 | 26.31 | 26.36 | 26.36 | 0.43% | 5,118 |
| Apr 7, 2026 | 26.19 | 26.25 | 26.08 | 26.25 | 26.25 | 0.01% | 7,600 |
| Apr 6, 2026 | 26.32 | 26.37 | 26.17 | 26.24 | 26.24 | 0.02% | 14,501 |
| Apr 2, 2026 | 26.07 | 26.27 | 26.07 | 26.24 | 26.24 | 0.03% | 3,968 |
| Apr 1, 2026 | 26.21 | 26.31 | 26.08 | 26.23 | 26.12 | 0.36% | 41,749 |
| Mar 31, 2026 | 25.98 | 26.20 | 25.98 | 26.14 | 26.02 | 0.56% | 6,635 |
| Mar 30, 2026 | 25.93 | 26.07 | 25.93 | 25.99 | 25.88 | 0.48% | 4,854 |
| Mar 27, 2026 | 25.91 | 25.92 | 25.85 | 25.87 | 25.76 | -0.28% | 1,295 |
| Mar 26, 2026 | 26.02 | 26.02 | 25.94 | 25.94 | 25.83 | -0.41% | 3,422 |
| Mar 25, 2026 | 26.08 | 26.13 | 26.03 | 26.05 | 25.94 | 0.53% | 2,137 |
| Mar 24, 2026 | 25.97 | 26.08 | 25.88 | 25.91 | 25.80 | -0.44% | 12,290 |
| Mar 23, 2026 | 26.01 | 26.14 | 25.97 | 26.02 | 25.91 | 0.12% | 5,414 |
| Mar 20, 2026 | 26.24 | 26.24 | 25.99 | 25.99 | 25.88 | -1.01% | 4,857 |
| Mar 19, 2026 | 26.25 | 26.31 | 26.08 | 26.26 | 26.15 | 0.02% | 3,178 |
| Mar 18, 2026 | 26.42 | 26.42 | 26.25 | 26.25 | 26.14 | -0.02% | 12,018 |
| Mar 17, 2026 | 26.20 | 26.27 | 26.20 | 26.26 | 26.15 | 0.61% | 3,099 |
| Mar 16, 2026 | 26.06 | 26.19 | 26.02 | 26.10 | 25.99 | 0.54% | 5,142 |
| Mar 13, 2026 | 26.20 | 26.20 | 25.94 | 25.96 | 25.85 | -0.50% | 5,972 |
| Mar 12, 2026 | 26.24 | 26.24 | 26.08 | 26.09 | 25.98 | -0.34% | 12,255 |
| Mar 11, 2026 | 26.39 | 26.39 | 26.17 | 26.18 | 26.07 | -0.76% | 15,407 |
| Mar 10, 2026 | 26.46 | 26.57 | 26.38 | 26.38 | 26.27 | -0.34% | 6,196 |
| Mar 9, 2026 | 26.53 | 26.61 | 26.37 | 26.47 | 26.36 | -0.30% | 27,520 |
| Mar 6, 2026 | 26.59 | 26.66 | 26.33 | 26.55 | 26.44 | 0.19% | 16,394 |
| Mar 5, 2026 | 26.38 | 26.56 | 26.38 | 26.50 | 26.39 | -0.34% | 33,410 |
| Mar 4, 2026 | 26.54 | 26.64 | 26.54 | 26.59 | 26.48 | 0.49% | 3,149 |
| Mar 3, 2026 | 26.47 | 26.66 | 26.46 | 26.46 | 26.35 | -0.77% | 6,410 |
| Mar 2, 2026 | 26.59 | 26.67 | 26.59 | 26.67 | 26.45 | 0.21% | 4,570 |
| Feb 27, 2026 | 26.65 | 26.70 | 26.61 | 26.61 | 26.40 | -0.19% | 6,094 |
| Feb 26, 2026 | 26.63 | 26.73 | 26.62 | 26.66 | 26.45 | 0.08% | 32,945 |
| Feb 25, 2026 | 26.56 | 26.69 | 26.56 | 26.64 | 26.43 | 0.02% | 3,997 |
| Feb 24, 2026 | 26.59 | 26.66 | 26.59 | 26.64 | 26.42 | 0.06% | 4,002 |
| Feb 23, 2026 | 26.56 | 26.64 | 26.56 | 26.62 | 26.41 | -0.15% | 6,594 |
| Feb 20, 2026 | 26.64 | 26.66 | 26.62 | 26.66 | 26.45 | -0.15% | 5,610 |
| Feb 19, 2026 | 26.59 | 26.71 | 26.59 | 26.70 | 26.49 | 0.28% | 8,420 |