Skip to main content
iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.57
+0.02 (0.08%)
Mar 9, 2026, 3:31 PM EDT - Market open

LQDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.5326.5726.4026.58-0.11%13,029
Mar 6, 202626.5926.6626.3326.5526.550.19%16,394
Mar 5, 202626.3826.5626.3826.5026.50-0.34%33,410
Mar 4, 202626.5426.6426.5426.5926.590.49%3,149
Mar 3, 202626.4726.6626.4626.4626.46-0.77%6,410
Mar 2, 202626.5926.6726.5926.6726.570.21%4,570
Feb 27, 202626.6526.7026.6126.6126.51-0.19%6,094
Feb 26, 202626.6326.7326.6226.6626.560.08%32,945
Feb 25, 202626.5626.6926.5626.6426.540.02%3,997
Feb 24, 202626.5926.6626.5926.6426.540.06%4,002
Feb 23, 202626.5626.6426.5626.6226.52-0.15%6,594
Feb 20, 202626.6426.6626.6226.6626.56-0.15%5,610
Feb 19, 202626.5926.7126.5926.7026.600.28%8,420
Feb 18, 202626.6526.6926.6326.6326.530.21%2,932
Feb 17, 202626.6726.6726.5526.5726.47-0.45%6,282
Feb 13, 202626.6226.6926.5926.6926.590.38%6,104
Feb 12, 202626.5926.6626.5526.5926.490.11%9,385
Feb 11, 202626.5326.6126.5126.5626.460.15%3,701
Feb 10, 202626.5826.6226.5126.5226.420.08%6,711
Feb 9, 202626.4726.5526.4426.5026.40-5,122
Feb 6, 202626.5726.5726.4526.5026.400.04%8,971
Feb 5, 202626.4526.5526.4526.4926.390.30%7,430
Feb 4, 202626.3926.4926.3926.4126.31-0.28%10,765
Feb 3, 202626.6126.6126.4126.4826.39-0.28%7,414
Feb 2, 202626.6326.6426.5526.5626.36-0.12%7,831
Jan 30, 202626.6026.6926.5926.5926.39-0.34%42,967
Jan 29, 202626.8126.8126.6026.6826.480.23%37,757
Jan 28, 202626.6326.6326.5926.6226.42-0.18%4,427
Jan 27, 202626.7026.7326.6326.6726.47-9,986
Jan 26, 202626.6126.6726.6126.6726.470.06%2,852
Jan 23, 202626.5726.6626.5726.6626.450.40%8,006
Jan 22, 202626.6926.6926.5426.5526.35-0.11%5,162
Jan 21, 202626.4326.5826.4326.5826.380.68%5,224
Jan 20, 202626.4426.4626.3126.4026.20-0.75%11,282
Jan 16, 202626.6326.6326.5726.6026.40-0.06%6,022
Jan 15, 202626.6226.6626.5926.6226.410.21%4,677
Jan 14, 202626.5926.6026.5526.5626.36-0.19%9,605
Jan 13, 202626.4626.6126.4626.6126.410.19%5,555
Jan 12, 202626.5426.5926.4726.5626.360.38%36,922
Jan 9, 202626.4626.4926.4626.4626.260.19%6,041
Jan 8, 202626.5426.5426.4026.4126.21-0.49%10,719
Jan 7, 202626.4926.5726.4926.5426.340.28%14,580
Jan 6, 202626.4926.4926.3726.4726.26-0.06%44,571
Jan 5, 202626.3126.4826.3126.4826.280.30%15,083
Jan 2, 202626.4626.4826.3926.4026.20-0.30%10,342
Dec 31, 202526.4926.4926.4526.4826.280.02%7,732
Dec 30, 202526.4726.4926.4526.4826.270.02%10,200
Dec 29, 202526.5026.5226.4026.4726.27-0.11%11,664
Dec 26, 202526.4926.5826.4326.5026.30-0.27%23,509
Dec 24, 202526.4726.6226.4726.5726.370.58%2,281
Dec 23, 202526.3026.4326.2726.4226.22-0.32%5,877
Dec 22, 202526.6126.6126.4526.5126.200.11%6,156
Dec 19, 202526.6926.6926.4726.4826.17-0.32%8,906
Dec 18, 202526.5326.5626.4726.5626.260.30%7,841
Dec 17, 202526.5726.5726.4426.4826.18-0.09%5,655
Dec 16, 202526.4326.5426.4326.5126.200.11%2,207
Dec 15, 202526.4926.5126.4526.4826.17-0.23%10,349
Dec 12, 202526.5826.5826.4526.5426.23-0.39%5,801
Dec 11, 202526.5926.7026.5626.6426.340.21%9,580
Dec 10, 202526.5626.6026.5426.5926.280.23%18,874
Dec 9, 202526.5926.6126.5226.5226.22-0.23%22,991
Dec 8, 202526.5426.5926.5226.5926.28-0.04%2,099
Dec 5, 202526.6626.6826.5526.6026.29-0.03%5,120
Dec 4, 202526.6726.6726.5626.6026.30-0.07%7,100
Dec 3, 202526.5726.6726.5526.6226.320.27%11,503
Dec 2, 202526.5626.6326.5126.5526.25-0.23%8,035
Dec 1, 202526.6426.6926.6126.6126.21-0.89%6,137
Nov 28, 202526.7426.8526.7326.8526.440.27%2,821
Nov 26, 202526.6526.7826.6526.7826.370.18%15,603
Nov 25, 202526.6126.7726.6126.7326.330.32%2,128
Nov 24, 202526.5626.6826.5626.6526.240.30%3,309
Nov 21, 202526.4926.5726.4926.5726.160.28%10,638
Nov 20, 202526.5926.5926.4826.4926.09-0.34%12,469
Nov 19, 202526.5726.5926.5126.5826.180.42%6,737
Nov 18, 202526.5126.5426.4526.4726.07-0.34%25,173
Nov 17, 202526.5426.6226.5226.5626.16-0.17%1,425,880
Nov 14, 202526.5826.6626.5826.6126.20-0.08%3,535
Nov 13, 202526.6526.6826.5626.6326.22-0.28%23,931
Nov 12, 202526.7426.7426.6626.7026.30-0.45%5,467
Nov 11, 202526.7426.8626.7426.8226.410.76%10,678
Nov 10, 202526.6526.6526.6026.6226.210.21%6,769
Nov 7, 202526.5026.6626.4926.5626.16-0.38%18,530
Nov 6, 202526.6126.7126.5926.6626.260.15%22,894
Nov 5, 202526.7426.7426.5426.6226.22-0.34%28,249
Nov 4, 202526.6726.7826.6526.7126.31-0.04%33,486
Nov 3, 202526.8426.8426.6726.7226.22-0.37%18,669
Oct 31, 202526.9827.0026.8226.8226.32-0.33%30,824
Oct 30, 202527.0227.0226.8326.9126.41-0.81%12,609
Oct 29, 202527.1827.1827.0427.1326.62-0.04%35,256
Oct 28, 202527.1927.1927.0427.1426.63-35,185
Oct 27, 202527.1227.1427.0327.1426.630.11%16,719
Oct 24, 202527.1727.1727.0327.1126.600.26%7,357
Oct 23, 202526.9927.1426.9927.0426.540.04%63,449
Oct 22, 202527.0627.0827.0227.0326.53-0.24%14,586
Oct 21, 202527.0027.1227.0027.1026.590.24%6,325
Oct 20, 202527.0727.0726.9827.0326.530.30%8,565
Oct 17, 202527.1027.1026.9426.9526.45-0.12%150,306
Oct 16, 202526.9826.9826.9126.9826.480.12%8,097
Oct 15, 202526.9227.0626.9026.9526.450.22%4,249
Oct 14, 202526.7026.9626.7026.8926.39-0.60%17,529