iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
25.64
+0.03 (0.12%)
May 13, 2025, 12:12 PM - Market open
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.64 | 25.70 | 25.61 | 25.61 | 25.61 | -0.10% | 3,321 |
| May 9, 2025 | 25.67 | 25.76 | 25.60 | 25.64 | 25.64 | -0.17% | 7,899 |
| May 8, 2025 | 25.77 | 25.77 | 25.60 | 25.68 | 25.68 | 0.05% | 4,464 |
| May 7, 2025 | 25.73 | 25.77 | 25.61 | 25.67 | 25.67 | -0.08% | 19,879 |
| May 6, 2025 | 25.56 | 25.71 | 25.50 | 25.69 | 25.69 | 0.49% | 16,824 |
| May 5, 2025 | 25.47 | 25.56 | 25.46 | 25.56 | 25.56 | -0.23% | 9,331 |
| May 2, 2025 | 25.59 | 25.70 | 25.54 | 25.62 | 25.62 | -0.61% | 11,668 |
| May 1, 2025 | 25.77 | 25.87 | 25.72 | 25.78 | 25.67 | -0.26% | 6,123 |
| Apr 30, 2025 | 25.78 | 25.92 | 25.72 | 25.85 | 25.74 | -0.33% | 6,397 |
| Apr 29, 2025 | 25.94 | 26.00 | 25.67 | 25.93 | 25.82 | 0.04% | 14,613 |
| Apr 28, 2025 | 25.97 | 25.97 | 25.82 | 25.92 | 25.82 | 0.33% | 2,205 |
| Apr 25, 2025 | 25.87 | 25.95 | 25.72 | 25.84 | 25.73 | 0.38% | 16,980 |
| Apr 24, 2025 | 25.56 | 25.79 | 25.56 | 25.74 | 25.63 | 0.85% | 11,057 |
| Apr 23, 2025 | 25.60 | 25.72 | 25.43 | 25.52 | 25.42 | 0.87% | 3,425 |
| Apr 22, 2025 | 25.29 | 25.48 | 25.20 | 25.30 | 25.20 | 0.29% | 6,288 |
| Apr 21, 2025 | 25.33 | 25.44 | 25.23 | 25.23 | 25.12 | -0.82% | 2,683 |
| Apr 17, 2025 | 25.33 | 25.44 | 25.33 | 25.44 | 25.33 | 0.10% | 1,258 |
| Apr 16, 2025 | 25.25 | 25.41 | 25.25 | 25.41 | 25.31 | 0.06% | 1,830 |
| Apr 15, 2025 | 25.31 | 25.40 | 25.31 | 25.40 | 25.29 | 0.82% | 5,803 |
| Apr 14, 2025 | 25.23 | 25.35 | 25.19 | 25.19 | 25.09 | 0.46% | 6,120 |
| Apr 11, 2025 | 24.75 | 25.07 | 24.75 | 25.07 | 24.97 | 0.13% | 739 |
| Apr 10, 2025 | 25.15 | 25.25 | 24.97 | 25.04 | 24.94 | -1.14% | 2,977 |
| Apr 9, 2025 | 24.64 | 25.42 | 24.64 | 25.33 | 25.23 | 1.05% | 8,329 |
| Apr 8, 2025 | 25.80 | 25.80 | 25.07 | 25.07 | 24.97 | -1.63% | 6,161 |
| Apr 7, 2025 | 25.52 | 25.87 | 24.97 | 25.48 | 25.38 | -1.71% | 20,908 |
| Apr 4, 2025 | 25.93 | 26.50 | 25.16 | 25.93 | 25.82 | -0.41% | 20,675 |
| Apr 3, 2025 | 26.25 | 26.25 | 26.03 | 26.03 | 25.93 | -0.20% | 3,796 |
| Apr 2, 2025 | 26.19 | 26.19 | 26.00 | 26.09 | 25.98 | -0.40% | 6,149 |
| Apr 1, 2025 | 26.19 | 26.35 | 26.13 | 26.19 | 25.99 | - | 19,662 |
| Mar 31, 2025 | 26.10 | 26.28 | 26.10 | 26.19 | 25.99 | 0.46% | 8,943 |
| Mar 28, 2025 | 26.10 | 26.10 | 26.02 | 26.07 | 25.87 | 0.40% | 2,166 |
| Mar 27, 2025 | 26.02 | 26.02 | 25.97 | 25.97 | 25.76 | -0.07% | 745 |
| Mar 26, 2025 | 26.03 | 26.03 | 25.91 | 25.98 | 25.78 | -0.07% | 645 |
| Mar 25, 2025 | 25.95 | 26.04 | 25.95 | 26.00 | 25.80 | -0.06% | 13,546 |
| Mar 24, 2025 | 26.10 | 26.10 | 25.96 | 26.02 | 25.81 | -0.23% | 2,352 |
| Mar 21, 2025 | 26.05 | 26.11 | 26.01 | 26.08 | 25.87 | -0.15% | 2,790 |
| Mar 20, 2025 | 26.20 | 26.22 | 26.12 | 26.12 | 25.91 | 0.06% | 8,116 |
| Mar 19, 2025 | 25.93 | 26.17 | 25.87 | 26.10 | 25.90 | 0.71% | 14,519 |
| Mar 18, 2025 | 25.96 | 25.96 | 25.81 | 25.92 | 25.71 | 0.10% | 2,813 |
| Mar 17, 2025 | 25.92 | 25.92 | 25.84 | 25.89 | 25.69 | 0.21% | 4,350 |
| Mar 14, 2025 | 25.77 | 25.91 | 25.77 | 25.84 | 25.63 | 0.04% | 2,186 |
| Mar 13, 2025 | 25.76 | 25.87 | 25.75 | 25.83 | 25.62 | -0.06% | 1,980 |
| Mar 12, 2025 | 25.91 | 25.91 | 25.80 | 25.84 | 25.64 | 0.30% | 1,225 |
| Mar 11, 2025 | 25.95 | 25.95 | 25.73 | 25.76 | 25.56 | -0.74% | 9,035 |
| Mar 10, 2025 | 26.18 | 26.18 | 25.96 | 25.96 | 25.75 | 0.16% | 5,235 |
| Mar 7, 2025 | 26.08 | 26.11 | 25.88 | 25.91 | 25.71 | -0.08% | 14,855 |
| Mar 6, 2025 | 26.01 | 26.01 | 25.88 | 25.94 | 25.73 | -0.38% | 5,376 |
| Mar 5, 2025 | 26.18 | 26.27 | 26.02 | 26.04 | 25.83 | -0.86% | 10,192 |
| Mar 4, 2025 | 26.31 | 26.31 | 26.24 | 26.26 | 26.06 | -0.32% | 3,879 |
| Mar 3, 2025 | 26.27 | 26.35 | 26.27 | 26.35 | 26.04 | 0.34% | 2,992 |