Skip to main content
iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.60
0.00 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

LQDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6626.6826.5526.6026.60-0.03%5,120
Dec 4, 202526.6726.6726.5626.6026.60-0.07%7,100
Dec 3, 202526.5726.6726.5526.6226.620.27%11,503
Dec 2, 202526.5626.6326.5126.5526.55-0.23%8,035
Dec 1, 202526.6426.6926.6126.6126.51-0.89%6,137
Nov 28, 202526.7426.8526.7326.8526.750.27%2,821
Nov 26, 202526.6526.7826.6526.7826.680.18%15,603
Nov 25, 202526.6126.7726.6126.7326.630.32%2,128
Nov 24, 202526.5626.6826.5626.6526.540.30%3,309
Nov 21, 202526.4926.5726.4926.5726.460.28%10,638
Nov 20, 202526.5926.5926.4826.4926.39-0.34%12,469
Nov 19, 202526.5726.5926.5126.5826.480.42%6,737
Nov 18, 202526.5126.5426.4526.4726.37-0.34%25,173
Nov 17, 202526.5426.6226.5226.5626.46-0.17%1,425,880
Nov 14, 202526.5826.6626.5826.6126.50-0.08%3,535
Nov 13, 202526.6526.6826.5626.6326.52-0.28%23,931
Nov 12, 202526.7426.7426.6626.7026.60-0.45%5,467
Nov 11, 202526.7426.8626.7426.8226.720.76%10,678
Nov 10, 202526.6526.6526.6026.6226.520.21%6,769
Nov 7, 202526.5026.6626.4926.5626.46-0.38%18,530
Nov 6, 202526.6126.7126.5926.6626.560.15%22,894
Nov 5, 202526.7426.7426.5426.6226.52-0.34%28,249
Nov 4, 202526.6726.7826.6526.7126.61-0.04%33,486
Nov 3, 202526.8426.8426.6726.7226.52-0.37%18,669
Oct 31, 202526.9827.0026.8226.8226.62-0.33%30,824
Oct 30, 202527.0227.0226.8326.9126.71-0.81%12,609
Oct 29, 202527.1827.1827.0427.1326.93-0.04%35,256
Oct 28, 202527.1927.1927.0427.1426.94-35,185
Oct 27, 202527.1227.1427.0327.1426.940.11%16,719
Oct 24, 202527.1727.1727.0327.1126.910.26%7,357
Oct 23, 202526.9927.1426.9927.0426.840.04%63,449
Oct 22, 202527.0627.0827.0227.0326.83-0.24%14,586
Oct 21, 202527.0027.1227.0027.1026.900.24%6,325
Oct 20, 202527.0727.0726.9827.0326.830.30%8,565
Oct 17, 202527.1027.1026.9426.9526.75-0.12%150,306
Oct 16, 202526.9826.9826.9126.9826.780.12%8,097
Oct 15, 202526.9227.0626.9026.9526.750.22%4,249
Oct 14, 202526.7026.9626.7026.8926.69-0.60%17,529
Oct 13, 202526.8227.0526.6927.0526.850.83%6,180
Oct 10, 202526.8126.8826.8126.8326.630.07%4,453
Oct 9, 202526.8726.9026.8026.8126.62-0.14%4,189
Oct 8, 202526.8727.0326.8526.8526.650.04%14,332
Oct 7, 202526.9526.9526.8026.8426.640.13%31,234
Oct 6, 202526.9026.9026.8026.8126.61-0.24%4,854
Oct 3, 202526.8426.9226.8426.8726.67-0.04%15,432
Oct 2, 202526.9826.9826.8026.8826.68-0.38%41,707
Oct 1, 202526.9427.0026.9226.9826.690.27%6,514
Sep 30, 202526.9526.9726.8626.9126.62-0.07%9,076
Sep 29, 202527.0127.0126.8926.9326.630.27%74,416
Sep 26, 202526.8726.9226.8026.8626.560.28%13,866
Sep 25, 202526.8326.8326.7126.7826.49-0.43%39,839
Sep 24, 202526.8926.9526.8726.9026.60-0.22%4,153
Sep 23, 202526.9226.9726.8926.9626.660.10%8,252
Sep 22, 202526.9627.0126.8926.9326.63-0.27%5,356
Sep 19, 202527.0227.0726.9427.0026.71-0.02%4,629
Sep 18, 202527.0827.0826.9927.0126.71-0.26%7,960
Sep 17, 202527.2027.2027.0427.0826.780.06%6,693
Sep 16, 202527.1327.1327.0527.0626.77-0.20%4,191
Sep 15, 202527.1127.1327.0727.1126.820.46%3,501
Sep 12, 202527.0027.0226.9026.9926.70-0.33%6,804
Sep 11, 202527.0527.1427.0527.0826.790.52%15,518
Sep 10, 202526.9126.9826.9026.9426.650.04%5,517
Sep 9, 202526.9326.9426.8226.9326.640.11%26,235
Sep 8, 202526.8626.9726.8626.9026.610.19%8,883
Sep 5, 202526.8226.8926.7926.8526.560.57%4,366
Sep 4, 202526.6826.7226.6226.7026.400.57%2,844
Sep 3, 202526.5026.6426.5026.5526.26-0.04%6,535
Sep 2, 202526.6126.6126.5526.5626.17-0.24%892
Aug 29, 202526.6626.6926.5726.6226.24-0.56%17,271
Aug 28, 202526.7426.8026.6826.7726.380.22%10,497
Aug 27, 202526.6626.7126.6426.7126.330.19%2,440
Aug 26, 202526.7426.7426.6026.6626.28-0.07%5,899
Aug 25, 202526.6426.7126.6426.6826.300.06%2,762
Aug 22, 202526.5626.6726.5626.6726.280.85%1,557
Aug 21, 202526.4726.4926.3526.4426.06-0.04%3,297
Aug 20, 202526.5726.5726.4126.4526.07-0.23%6,544
Aug 19, 202526.5526.5526.4326.5126.130.13%7,595
Aug 18, 202526.4826.6026.4526.4826.09-0.20%3,906
Aug 15, 202526.5826.5826.5126.5326.15-0.03%2,309
Aug 14, 202526.5126.5926.4826.5426.15-0.22%3,002
Aug 13, 202526.7626.7626.5626.6026.210.34%1,861
Aug 12, 202526.4026.5026.3826.5026.120.09%3,118
Aug 11, 202526.5426.6126.4726.4826.100.23%5,675
Aug 8, 202526.3026.4526.3026.4226.04-0.08%9,837
Aug 7, 202526.5326.5326.3826.4426.060.02%11,286
Aug 6, 202526.3926.5026.3926.4426.05-0.02%6,373
Aug 5, 202526.4126.4526.4126.4426.06-1,951
Aug 4, 202526.3526.4426.3526.4426.06-0.02%4,889
Aug 1, 202526.4526.5026.3526.4525.960.36%15,624
Jul 31, 202526.3826.4826.3426.3525.87-0.19%11,228
Jul 30, 202526.4026.5026.3226.4025.91-0.15%17,403
Jul 29, 202526.4026.4526.3626.4425.950.38%9,826
Jul 28, 202526.3526.4126.2926.3425.86-0.13%5,957
Jul 25, 202526.4026.4026.3026.3725.890.33%81,140
Jul 24, 202526.3126.3326.2426.2925.80-0.24%4,148
Jul 23, 202526.3126.3626.3126.3525.87-0.17%5,865
Jul 22, 202526.3226.4026.3226.4025.910.02%3,755
Jul 21, 202526.2526.4626.2426.3925.910.61%9,863
Jul 18, 202526.2426.2526.2226.2325.75-0.02%2,077
Jul 17, 202526.1926.2926.1826.2425.750.29%9,958