iShares Inflation Hedged Corporate Bond (LQDI) Historical Stock Data
25.48 ↓0.02 (-0.10%)
As of April 30, 2024, 1:10pm EST.
Historical Data
In the past 30 trading days, LQDI is down -0.05% a day on average. There have been 17 days where iShares Inflation Hedged Corporate Bond closed green and 13 days where LQDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 25.50 | 25.48 | ↓$0.02 (-0.10%) | 25.40 | 25.51 | 11.93K |
| 2024-04-30 | 25.52 | 25.50 | ↓$0.02 (-0.08%) | 25.50 | 25.53 | 8.15K |
| 2024-04-29 | 25.59 | 25.60 | ↑$0.01 (0.04%) | 25.56 | 25.62 | 1.74K |
| 2024-04-26 | 25.46 | 25.48 | ↑$0.02 (0.08%) | 25.46 | 25.53 | 2.88K |
| 2024-04-25 | 25.25 | 25.39 | ↑$0.14 (0.54%) | 25.25 | 25.43 | 14.38K |
| 2024-04-24 | 25.35 | 25.41 | ↑$0.06 (0.24%) | 25.34 | 25.45 | 4.36K |
| 2024-04-23 | 25.50 | 25.50 | ↑$0.00 (0.02%) | 25.49 | 25.52 | 1.35K |
| 2024-04-22 | 25.43 | 25.46 | ↑$0.03 (0.11%) | 25.39 | 25.49 | 7.07K |
| 2024-04-19 | 25.48 | 25.41 | ↓$0.07 (-0.28%) | 25.41 | 25.49 | 3.54K |
| 2024-04-18 | 25.36 | 25.38 | ↑$0.01 (0.04%) | 25.30 | 25.38 | 6.51K |
| 2024-04-17 | 25.35 | 25.42 | ↑$0.07 (0.28%) | 25.35 | 25.48 | 3.79K |
| 2024-04-16 | 25.39 | 25.33 | ↓$0.06 (-0.22%) | 25.33 | 25.39 | 2.83K |
| 2024-04-15 | 25.45 | 25.37 | ↓$0.08 (-0.31%) | 25.36 | 25.45 | 3.76K |
| 2024-04-12 | 25.79 | 25.64 | ↓$0.15 (-0.59%) | 25.59 | 25.79 | 10.92K |
| 2024-04-11 | 25.73 | 25.59 | ↓$0.14 (-0.54%) | 25.58 | 25.73 | 15.59K |
| 2024-04-10 | 25.76 | 25.62 | ↓$0.14 (-0.54%) | 25.59 | 25.76 | 7.54K |
| 2024-04-09 | 25.87 | 25.90 | ↑$0.03 (0.13%) | 25.86 | 25.94 | 3.41K |
| 2024-04-08 | 25.81 | 25.85 | ↑$0.05 (0.17%) | 25.75 | 25.88 | 13.58K |
| 2024-04-05 | 25.83 | 25.76 | ↓$0.07 (-0.26%) | 25.76 | 25.84 | 3.46K |
| 2024-04-04 | 25.94 | 25.88 | ↓$0.06 (-0.23%) | 25.79 | 25.94 | 14.41K |
| 2024-04-03 | 25.82 | 25.85 | ↑$0.03 (0.12%) | 25.77 | 25.87 | 15.77K |
| 2024-04-02 | 25.78 | 25.82 | ↑$0.04 (0.16%) | 25.70 | 25.82 | 14.99K |
| 2024-04-01 | 26.00 | 25.92 | ↓$0.08 (-0.31%) | 25.92 | 26.01 | 13.02K |
| 2024-03-28 | 26.11 | 26.15 | ↑$0.04 (0.17%) | 26.11 | 26.16 | 7.73K |
| 2024-03-27 | 26.05 | 26.11 | ↑$0.06 (0.23%) | 26.02 | 26.11 | 4.15K |
| 2024-03-26 | 25.94 | 25.91 | ↓$0.03 (-0.12%) | 25.91 | 26.01 | 23.63K |
| 2024-03-25 | 26.18 | 25.95 | ↓$0.23 (-0.90%) | 25.95 | 26.18 | 3.37K |
| 2024-03-22 | 26.08 | 26.09 | ↑$0.01 (0.04%) | 26.04 | 26.12 | 9.78K |
| 2024-03-21 | 25.96 | 25.97 | ↑$0.01 (0.04%) | 25.95 | 26.04 | 3.52K |
| 2024-03-20 | 25.78 | 25.91 | ↑$0.13 (0.50%) | 25.78 | 25.91 | 7.25K |
Create an account or log in to view more rows.
$LQDI Holding Strong since January ??????????
$LQDI go to the bathroom
come back to green! I like it!
$LQDI Same thing
different day
$LQDI Yolo
$LQDI YALL READY????????
$LQDI She's gettin' ready to...
$LQDI Be patient !!
$LQDI Tendie tickets on discount today!!!
$LQDI the trend is your friend
until the end.
$LQDI Waiting waiting waiting — you know for what !!! Announcement!!!