Skip to main content
iShares Inflation Hedged Corporate Bond ETF (LQDI)
BATS: LQDI · Real-Time Price · USD
26.54
+0.07 (0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LQDI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4626.5826.4626.5426.540.28%9,657
Apr 27, 202626.5226.5426.4426.4626.46-0.23%4,303
Apr 24, 202626.3426.5626.3426.5226.520.08%15,449
Apr 23, 202626.5426.5426.4526.5026.500.07%8,251
Apr 22, 202626.4626.5526.4426.4926.490.24%8,568
Apr 21, 202626.4826.4826.3926.4226.42-0.15%4,128
Apr 20, 202626.4526.4626.4126.4626.46-1,594
Apr 17, 202626.4726.5226.4426.4626.460.24%15,252
Apr 16, 202626.5226.5226.4026.4026.40-0.40%700
Apr 15, 202626.4726.5526.4226.5026.500.06%6,019
Apr 14, 202626.5026.5026.4626.4926.490.23%7,278
Apr 13, 202626.3026.4326.3026.4326.430.35%9,196
Apr 10, 202626.4226.4226.2826.3426.33-0.02%3,996
Apr 9, 202626.2926.3426.2626.3426.34-0.07%2,242
Apr 8, 202626.5026.5026.3126.3626.360.43%5,118
Apr 7, 202626.1926.2526.0826.2526.250.01%7,600
Apr 6, 202626.3226.3726.1726.2426.240.02%14,501
Apr 2, 202626.0726.2726.0726.2426.240.03%3,968
Apr 1, 202626.2126.3126.0826.2326.120.36%41,749
Mar 31, 202625.9826.2025.9826.1426.020.56%6,635
Mar 30, 202625.9326.0725.9325.9925.880.48%4,854
Mar 27, 202625.9125.9225.8525.8725.76-0.28%1,295
Mar 26, 202626.0226.0225.9425.9425.83-0.41%3,422
Mar 25, 202626.0826.1326.0326.0525.940.53%2,137
Mar 24, 202625.9726.0825.8825.9125.80-0.44%12,290
Mar 23, 202626.0126.1425.9726.0225.910.12%5,414
Mar 20, 202626.2426.2425.9925.9925.88-1.01%4,857
Mar 19, 202626.2526.3126.0826.2626.150.02%3,178
Mar 18, 202626.4226.4226.2526.2526.14-0.02%12,018
Mar 17, 202626.2026.2726.2026.2626.150.61%3,099
Mar 16, 202626.0626.1926.0226.1025.990.54%5,142
Mar 13, 202626.2026.2025.9425.9625.85-0.50%5,972
Mar 12, 202626.2426.2426.0826.0925.98-0.34%12,255
Mar 11, 202626.3926.3926.1726.1826.07-0.76%15,407
Mar 10, 202626.4626.5726.3826.3826.27-0.34%6,196
Mar 9, 202626.5326.6126.3726.4726.36-0.30%27,520
Mar 6, 202626.5926.6626.3326.5526.440.19%16,394
Mar 5, 202626.3826.5626.3826.5026.39-0.34%33,410
Mar 4, 202626.5426.6426.5426.5926.480.49%3,149
Mar 3, 202626.4726.6626.4626.4626.35-0.77%6,410
Mar 2, 202626.5926.6726.5926.6726.450.21%4,570
Feb 27, 202626.6526.7026.6126.6126.40-0.19%6,094
Feb 26, 202626.6326.7326.6226.6626.450.08%32,945
Feb 25, 202626.5626.6926.5626.6426.430.02%3,997
Feb 24, 202626.5926.6626.5926.6426.420.06%4,002
Feb 23, 202626.5626.6426.5626.6226.41-0.15%6,594
Feb 20, 202626.6426.6626.6226.6626.45-0.15%5,610
Feb 19, 202626.5926.7126.5926.7026.490.28%8,420
Feb 18, 202626.6526.6926.6326.6326.410.21%2,932
Feb 17, 202626.6726.6726.5526.5726.36-0.45%6,282
Feb 13, 202626.6226.6926.5926.6926.480.38%6,104
Feb 12, 202626.5926.6626.5526.5926.380.11%9,385
Feb 11, 202626.5326.6126.5126.5626.350.15%3,701
Feb 10, 202626.5826.6226.5126.5226.310.08%6,711
Feb 9, 202626.4726.5526.4426.5026.29-5,122
Feb 6, 202626.5726.5726.4526.5026.290.04%8,971
Feb 5, 202626.4526.5526.4526.4926.280.30%7,430
Feb 4, 202626.3926.4926.3926.4126.20-0.28%10,765
Feb 3, 202626.6126.6126.4126.4826.27-0.28%7,414
Feb 2, 202626.6326.6426.5526.5626.24-0.12%7,831
Jan 30, 202626.6026.6926.5926.5926.27-0.34%42,967
Jan 29, 202626.8126.8126.6026.6826.360.23%37,757
Jan 28, 202626.6326.6326.5926.6226.30-0.18%4,427
Jan 27, 202626.7026.7326.6326.6726.35-9,986
Jan 26, 202626.6126.6726.6126.6726.350.06%2,852
Jan 23, 202626.5726.6626.5726.6626.340.40%8,006
Jan 22, 202626.6926.6926.5426.5526.23-0.11%5,162
Jan 21, 202626.4326.5826.4326.5826.260.68%5,224
Jan 20, 202626.4426.4626.3126.4026.09-0.75%11,282
Jan 16, 202626.6326.6326.5726.6026.28-0.06%6,022
Jan 15, 202626.6226.6626.5926.6226.300.21%4,677
Jan 14, 202626.5926.6026.5526.5626.24-0.19%9,605
Jan 13, 202626.4626.6126.4626.6126.290.19%5,555
Jan 12, 202626.5426.5926.4726.5626.240.38%36,922
Jan 9, 202626.4626.4926.4626.4626.150.19%6,041
Jan 8, 202626.5426.5426.4026.4126.10-0.49%10,719
Jan 7, 202626.4926.5726.4926.5426.220.28%14,580
Jan 6, 202626.4926.4926.3726.4726.15-0.06%44,571
Jan 5, 202626.3126.4826.3126.4826.170.30%15,083
Jan 2, 202626.4626.4826.3926.4026.09-0.30%10,342
Dec 31, 202526.4926.4926.4526.4826.170.02%7,732
Dec 30, 202526.4726.4926.4526.4826.160.02%10,200
Dec 29, 202526.5026.5226.4026.4726.16-0.11%11,664
Dec 26, 202526.4926.5826.4326.5026.18-0.27%23,509
Dec 24, 202526.4726.6226.4726.5726.260.58%2,281
Dec 23, 202526.3026.4326.2726.4226.11-0.32%5,877
Dec 22, 202526.6126.6126.4526.5126.090.11%6,156
Dec 19, 202526.6926.6926.4726.4826.06-0.32%8,906
Dec 18, 202526.5326.5626.4726.5626.150.30%7,841
Dec 17, 202526.5726.5726.4426.4826.07-0.09%5,655
Dec 16, 202526.4326.5426.4326.5126.090.11%2,207
Dec 15, 202526.4926.5126.4526.4826.06-0.23%10,349
Dec 12, 202526.5826.5826.4526.5426.12-0.39%5,801
Dec 11, 202526.5926.7026.5626.6426.220.21%9,580
Dec 10, 202526.5626.6026.5426.5926.170.23%18,874
Dec 9, 202526.5926.6126.5226.5226.11-0.23%22,991
Dec 8, 202526.5426.5926.5226.5926.17-0.04%2,099
Dec 5, 202526.6626.6826.5526.6026.18-0.03%5,120
Dec 4, 202526.6726.6726.5626.6026.19-0.07%7,100
Dec 3, 202526.5726.6726.5526.6226.210.27%11,503