iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
24.83
-0.21 (-0.84%)
Sep 28, 2026, 4:00 PM EDT - Market closed
LQDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.79 | 24.86 | 24.79 | 24.83 | 24.83 | -0.85% | 1,486 |
| Sep 25, 2026 | 25.02 | 25.04 | 24.94 | 25.04 | 25.04 | 0.14% | 11,091 |
| Sep 24, 2026 | 25.10 | 25.17 | 25.01 | 25.01 | 25.01 | -0.79% | 6,937 |
| Sep 23, 2026 | 25.29 | 25.29 | 25.20 | 25.21 | 25.21 | -0.77% | 1,063 |
| Sep 22, 2026 | 25.39 | 25.45 | 25.36 | 25.41 | 25.41 | -0.18% | 22,797 |
| Sep 21, 2026 | 25.38 | 25.45 | 25.34 | 25.45 | 25.45 | 0.34% | 9,940 |
| Sep 18, 2026 | 25.38 | 25.41 | 25.29 | 25.37 | 25.36 | -0.41% | 6,277 |
| Sep 17, 2026 | 25.47 | 25.48 | 25.36 | 25.47 | 25.47 | 0.67% | 7,062 |
| Sep 16, 2026 | 25.41 | 25.48 | 25.30 | 25.30 | 25.30 | -0.20% | 23,787 |
| Sep 15, 2026 | 25.28 | 25.35 | 25.28 | 25.35 | 25.35 | 0.16% | 6,809 |
| Sep 14, 2026 | 25.39 | 25.39 | 25.30 | 25.31 | 25.31 | -0.27% | 13,926 |
| Sep 11, 2026 | 25.55 | 25.55 | 25.36 | 25.38 | 25.38 | -0.45% | 94,888 |
| Sep 10, 2026 | 25.61 | 25.61 | 25.44 | 25.50 | 25.49 | -0.61% | 10,604 |
| Sep 9, 2026 | 25.53 | 25.68 | 25.53 | 25.65 | 25.65 | -0.02% | 13,233 |
| Sep 8, 2026 | 25.76 | 25.76 | 25.56 | 25.66 | 25.66 | 0.08% | 12,575 |
| Sep 4, 2026 | 25.73 | 25.73 | 25.55 | 25.64 | 25.63 | -0.15% | 4,920 |
| Sep 3, 2026 | 25.62 | 25.73 | 25.62 | 25.68 | 25.67 | 0.27% | 6,345 |
| Sep 2, 2026 | 25.62 | 25.65 | 25.54 | 25.61 | 25.61 | 0.02% | 4,943 |
| Sep 1, 2026 | 25.83 | 25.83 | 25.66 | 25.71 | 25.60 | 0.16% | 2,737 |
| Aug 31, 2026 | 25.73 | 25.73 | 25.66 | 25.66 | 25.56 | -0.50% | 7,222 |
| Aug 28, 2026 | 25.86 | 25.88 | 25.76 | 25.80 | 25.69 | -0.35% | 6,793 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.84 | 25.89 | 25.78 | -0.04% | 7,384 |
| Aug 26, 2026 | 25.91 | 25.93 | 25.82 | 25.90 | 25.79 | -0.03% | 6,173 |
| Aug 25, 2026 | 25.83 | 25.94 | 25.83 | 25.90 | 25.80 | 0.67% | 3,857 |
| Aug 24, 2026 | 25.70 | 25.81 | 25.64 | 25.73 | 25.63 | 0.04% | 8,283 |
| Aug 21, 2026 | 25.73 | 25.75 | 25.67 | 25.72 | 25.62 | -0.33% | 2,777 |
| Aug 20, 2026 | 25.72 | 25.82 | 25.72 | 25.81 | 25.70 | -0.16% | 6,357 |
| Aug 19, 2026 | 25.84 | 25.87 | 25.78 | 25.85 | 25.74 | 0.64% | 11,730 |
| Aug 18, 2026 | 25.71 | 25.71 | 25.62 | 25.68 | 25.58 | 0.27% | 8,431 |
| Aug 17, 2026 | 25.68 | 25.72 | 25.60 | 25.61 | 25.51 | -0.43% | 12,635 |
| Aug 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.62 | -0.39% | 531 |
| Aug 13, 2026 | 25.82 | 25.84 | 25.76 | 25.82 | 25.72 | 0.43% | 9,422 |
| Aug 12, 2026 | 25.76 | 25.76 | 25.66 | 25.71 | 25.61 | 0.08% | 5,880 |
| Aug 11, 2026 | 25.76 | 25.76 | 25.68 | 25.69 | 25.59 | 0.06% | 2,944 |
| Aug 10, 2026 | 25.80 | 25.80 | 25.67 | 25.67 | 25.57 | -0.57% | 2,234 |
| Aug 7, 2026 | 25.88 | 25.88 | 25.76 | 25.82 | 25.72 | 0.19% | 8,927 |
| Aug 6, 2026 | 25.75 | 25.80 | 25.70 | 25.77 | 25.67 | -0.21% | 16,747 |
| Aug 5, 2026 | 25.84 | 25.84 | 25.82 | 25.83 | 25.72 | -0.01% | 1,376 |
| Aug 4, 2026 | 25.84 | 25.85 | 25.78 | 25.83 | 25.73 | 0.41% | 7,934 |
| Aug 3, 2026 | 25.82 | 25.88 | 25.82 | 25.83 | 25.62 | 0.04% | 6,352 |
| Jul 31, 2026 | 25.92 | 25.92 | 25.74 | 25.82 | 25.61 | 0.04% | 15,637 |
| Jul 30, 2026 | 25.97 | 25.97 | 25.79 | 25.81 | 25.60 | 0.18% | 5,066 |
| Jul 29, 2026 | 25.79 | 25.79 | 25.66 | 25.76 | 25.55 | -0.17% | 2,360 |
| Jul 28, 2026 | 25.73 | 25.81 | 25.72 | 25.81 | 25.60 | 0.32% | 2,811 |
| Jul 27, 2026 | 25.75 | 25.82 | 25.72 | 25.72 | 25.52 | -0.22% | 2,193 |
| Jul 24, 2026 | 25.83 | 25.83 | 25.77 | 25.78 | 25.57 | -0.05% | 3,039 |
| Jul 23, 2026 | 25.78 | 25.85 | 25.75 | 25.79 | 25.58 | -0.50% | 14,906 |
| Jul 22, 2026 | 25.91 | 25.99 | 25.91 | 25.92 | 25.71 | -0.25% | 21,535 |
| Jul 21, 2026 | 25.93 | 25.99 | 25.88 | 25.99 | 25.78 | 0.08% | 12,766 |
| Jul 20, 2026 | 25.96 | 25.97 | 25.96 | 25.97 | 25.76 | -0.29% | 561 |