iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.51
-0.08 (-0.32%)
Aug 14, 2025, 11:02 AM - Market open
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.76 | 26.76 | 26.56 | 26.60 | 26.60 | 0.34% | 1,861 |
| Aug 12, 2025 | 26.40 | 26.50 | 26.38 | 26.50 | 26.50 | 0.09% | 3,118 |
| Aug 11, 2025 | 26.54 | 26.61 | 26.47 | 26.48 | 26.48 | 0.23% | 5,675 |
| Aug 8, 2025 | 26.30 | 26.45 | 26.30 | 26.42 | 26.42 | -0.08% | 9,837 |
| Aug 7, 2025 | 26.53 | 26.53 | 26.38 | 26.44 | 26.44 | 0.02% | 11,286 |
| Aug 6, 2025 | 26.39 | 26.50 | 26.39 | 26.44 | 26.44 | -0.02% | 6,373 |
| Aug 5, 2025 | 26.41 | 26.45 | 26.41 | 26.44 | 26.44 | - | 1,951 |
| Aug 4, 2025 | 26.35 | 26.44 | 26.35 | 26.44 | 26.44 | -0.02% | 4,889 |
| Aug 1, 2025 | 26.45 | 26.50 | 26.35 | 26.45 | 26.34 | 0.36% | 15,624 |
| Jul 31, 2025 | 26.38 | 26.48 | 26.34 | 26.35 | 26.25 | -0.19% | 11,228 |
| Jul 30, 2025 | 26.40 | 26.50 | 26.32 | 26.40 | 26.29 | -0.15% | 17,403 |
| Jul 29, 2025 | 26.40 | 26.45 | 26.36 | 26.44 | 26.33 | 0.38% | 9,826 |
| Jul 28, 2025 | 26.35 | 26.41 | 26.29 | 26.34 | 26.24 | -0.13% | 5,957 |
| Jul 25, 2025 | 26.40 | 26.40 | 26.30 | 26.37 | 26.27 | 0.33% | 81,140 |
| Jul 24, 2025 | 26.31 | 26.33 | 26.24 | 26.29 | 26.18 | -0.24% | 4,148 |
| Jul 23, 2025 | 26.31 | 26.36 | 26.31 | 26.35 | 26.25 | -0.17% | 5,865 |
| Jul 22, 2025 | 26.32 | 26.40 | 26.32 | 26.40 | 26.29 | 0.02% | 3,755 |
| Jul 21, 2025 | 26.25 | 26.46 | 26.24 | 26.39 | 26.29 | 0.61% | 9,863 |
| Jul 18, 2025 | 26.24 | 26.25 | 26.22 | 26.23 | 26.13 | -0.02% | 2,077 |
| Jul 17, 2025 | 26.19 | 26.29 | 26.18 | 26.24 | 26.13 | 0.29% | 9,958 |
| Jul 16, 2025 | 26.01 | 26.16 | 26.01 | 26.16 | 26.06 | 0.53% | 4,319 |
| Jul 15, 2025 | 26.13 | 26.20 | 26.02 | 26.02 | 25.92 | -0.49% | 13,709 |
| Jul 14, 2025 | 26.13 | 26.18 | 26.11 | 26.15 | 26.05 | 0.05% | 2,562 |
| Jul 11, 2025 | 26.14 | 26.14 | 26.07 | 26.14 | 26.03 | -0.32% | 10,250 |
| Jul 10, 2025 | 26.10 | 26.25 | 26.10 | 26.22 | 26.11 | 0.07% | 5,683 |
| Jul 9, 2025 | 26.14 | 26.20 | 26.14 | 26.20 | 26.10 | 0.23% | 3,216 |
| Jul 8, 2025 | 26.23 | 26.23 | 26.08 | 26.14 | 26.03 | -0.08% | 12,764 |
| Jul 7, 2025 | 26.21 | 26.25 | 26.09 | 26.16 | 26.06 | -0.40% | 26,059 |
| Jul 3, 2025 | 26.27 | 26.35 | 26.22 | 26.26 | 26.16 | -0.08% | 28,277 |
| Jul 2, 2025 | 26.21 | 26.28 | 26.14 | 26.28 | 26.18 | -0.06% | 18,410 |
| Jul 1, 2025 | 26.29 | 26.40 | 26.26 | 26.30 | 26.10 | -0.11% | 5,240 |
| Jun 30, 2025 | 26.21 | 26.34 | 26.19 | 26.33 | 26.13 | 0.80% | 6,578 |
| Jun 27, 2025 | 26.14 | 26.16 | 26.04 | 26.12 | 25.92 | -0.04% | 11,693 |
| Jun 26, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 25.93 | 0.18% | 202 |
| Jun 25, 2025 | 26.19 | 26.19 | 26.01 | 26.08 | 25.88 | -0.37% | 1,780 |
| Jun 24, 2025 | 26.05 | 26.18 | 26.05 | 26.18 | 25.98 | 0.50% | 8,245 |
| Jun 23, 2025 | 26.05 | 26.17 | 26.05 | 26.05 | 25.85 | 0.10% | 11,492 |
| Jun 20, 2025 | 25.93 | 26.07 | 25.93 | 26.03 | 25.83 | 0.14% | 8,678 |
| Jun 18, 2025 | 26.09 | 26.09 | 25.90 | 25.99 | 25.79 | 0.15% | 11,989 |
| Jun 17, 2025 | 25.95 | 25.98 | 25.88 | 25.95 | 25.75 | 0.43% | 4,708 |
| Jun 16, 2025 | 25.80 | 25.93 | 25.80 | 25.84 | 25.64 | 0.10% | 1,956 |
| Jun 13, 2025 | 26.02 | 26.02 | 25.75 | 25.82 | 25.62 | -0.45% | 4,429 |
| Jun 12, 2025 | 25.92 | 26.00 | 25.83 | 25.93 | 25.73 | 0.27% | 15,562 |
| Jun 11, 2025 | 25.81 | 25.92 | 25.81 | 25.86 | 25.66 | 0.20% | 7,020 |
| Jun 10, 2025 | 25.81 | 25.91 | 25.75 | 25.81 | 25.61 | 0.05% | 6,279 |
| Jun 9, 2025 | 25.67 | 25.81 | 25.67 | 25.80 | 25.60 | 0.37% | 4,927 |
| Jun 6, 2025 | 25.69 | 25.86 | 25.66 | 25.70 | 25.50 | -0.37% | 14,421 |
| Jun 5, 2025 | 25.82 | 25.91 | 25.80 | 25.80 | 25.60 | -0.16% | 4,843 |
| Jun 4, 2025 | 25.83 | 25.92 | 25.79 | 25.84 | 25.64 | 0.28% | 5,093 |
| Jun 3, 2025 | 25.74 | 25.90 | 25.68 | 25.77 | 25.57 | -0.21% | 8,956 |