iShares Inflation Hedged Corporate Bond (LQDI) Historical Stock Data
26.48 ↓0.08 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LQDI is up 0.02% a day on average. There have been 16 days where iShares Inflation Hedged Corporate Bond closed green and 14 days where LQDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.69 | 26.47 | ↓$0.22 (-0.81%) | 26.47 | 26.69 | 8.91K |
| 2025-12-18 | 26.53 | 26.56 | ↑$0.03 (0.11%) | 26.47 | 26.56 | 7.19K |
| 2025-12-17 | 26.57 | 26.48 | ↓$0.09 (-0.34%) | 26.44 | 26.57 | 5.47K |
| 2025-12-16 | 26.43 | 26.50 | ↑$0.07 (0.28%) | 26.43 | 26.54 | 2.21K |
| 2025-12-15 | 26.49 | 26.48 | ↓$0.02 (-0.06%) | 26.45 | 26.49 | 9.91K |
| 2025-12-12 | 26.58 | 26.54 | ↓$0.04 (-0.17%) | 26.45 | 26.58 | 5.80K |
| 2025-12-11 | 26.59 | 26.64 | ↑$0.05 (0.19%) | 26.56 | 26.70 | 9.56K |
| 2025-12-10 | 26.56 | 26.59 | ↑$0.03 (0.09%) | 26.54 | 26.60 | 17.68K |
| 2025-12-09 | 26.59 | 26.52 | ↓$0.07 (-0.25%) | 26.52 | 26.61 | 22.93K |
| 2025-12-08 | 26.54 | 26.58 | ↑$0.04 (0.17%) | 26.52 | 26.58 | 2K |
| 2025-12-05 | 26.66 | 26.60 | ↓$0.06 (-0.24%) | 26.55 | 26.68 | 5.12K |
| 2025-12-04 | 26.67 | 26.60 | ↓$0.07 (-0.25%) | 26.56 | 26.67 | 7.10K |
| 2025-12-03 | 26.57 | 26.62 | ↑$0.05 (0.19%) | 26.55 | 26.67 | 11.49K |
| 2025-12-02 | 26.56 | 26.55 | ↓$0.01 (-0.04%) | 26.54 | 26.63 | 7.63K |
| 2025-12-01 | 26.64 | 26.61 | ↓$0.03 (-0.11%) | 26.61 | 26.69 | 5.68K |
| 2025-11-28 | 26.74 | 26.85 | ↑$0.11 (0.41%) | 26.73 | 26.85 | 2.82K |
| 2025-11-26 | 26.65 | 26.78 | ↑$0.13 (0.48%) | 26.65 | 26.78 | 15.59K |
| 2025-11-25 | 26.61 | 26.73 | ↑$0.12 (0.47%) | 26.61 | 26.77 | 2.01K |
| 2025-11-24 | 26.56 | 26.64 | ↑$0.08 (0.31%) | 26.56 | 26.68 | 3.30K |
| 2025-11-21 | 26.49 | 26.56 | ↑$0.07 (0.28%) | 26.49 | 26.57 | 10.64K |
| 2025-11-20 | 26.59 | 26.49 | ↓$0.10 (-0.38%) | 26.48 | 26.59 | 11.82K |
| 2025-11-19 | 26.57 | 26.58 | ↑$0.01 (0.04%) | 26.51 | 26.59 | 6.13K |
| 2025-11-18 | 26.51 | 26.47 | ↓$0.04 (-0.13%) | 26.45 | 26.54 | 25.02K |
| 2025-11-17 | 26.54 | 26.56 | ↑$0.02 (0.07%) | 26.52 | 26.62 | 1.43M |
| 2025-11-14 | 26.58 | 26.61 | ↑$0.03 (0.09%) | 26.58 | 26.66 | 3.44K |
| 2025-11-13 | 26.65 | 26.63 | ↓$0.02 (-0.09%) | 26.59 | 26.65 | 23.92K |
| 2025-11-12 | 26.74 | 26.70 | ↓$0.04 (-0.15%) | 26.66 | 26.74 | 5.39K |
| 2025-11-11 | 26.74 | 26.82 | ↑$0.08 (0.30%) | 26.74 | 26.86 | 10.68K |
| 2025-11-10 | 26.65 | 26.62 | ↓$0.03 (-0.13%) | 26.60 | 26.65 | 6.77K |
| 2025-11-07 | 26.50 | 26.56 | ↑$0.06 (0.23%) | 26.49 | 26.66 | 18.38K |
Create an account or log in to view more rows.
$LQDI gets me every time lol
$LQDI we need to get moving
$LQDI Moon soon
$LQDI holdddd it tight yall
$LQDI wow
$LQDI let’s ride
$LQDI market starting to dump
$LQDI recovery hasn’t even started yet.. imo
$LQDI bear trap
$LQDI search and destroy bears!!