iShares Inflation Hedged Corporate Bond (LQDI) Historical Stock Data
26.12 ↑0.05 (0.21%)
As of Market Close on January 31st, 2023.
Historical Data
In the past 30 trading days, LQDI is down -0.01% a day on average. There have been 14 days where iShares Inflation Hedged Corporate Bond closed green and 16 days where LQDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 26.11 | 26.12 | ↑$0.01 (0.02%) | 26.07 | 26.13 | 6.78K |
| 2023-01-30 | 26.15 | 26.06 | ↓$0.09 (-0.34%) | 26.06 | 26.16 | 102.79K |
| 2023-01-27 | 26.28 | 26.18 | ↓$0.10 (-0.38%) | 26.18 | 26.29 | 9.65K |
| 2023-01-26 | 26.25 | 26.36 | ↑$0.11 (0.42%) | 26.25 | 26.38 | 6.89K |
| 2023-01-25 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.14 | 26.25 | 18.45K |
| 2023-01-24 | 26.08 | 26.22 | ↑$0.14 (0.54%) | 25.99 | 26.26 | 14.41K |
| 2023-01-23 | 26.05 | 26.02 | ↓$0.03 (-0.12%) | 26.02 | 26.24 | 107.69K |
| 2023-01-20 | 26.11 | 26.04 | ↓$0.07 (-0.29%) | 25.99 | 26.11 | 7.71K |
| 2023-01-19 | 25.93 | 26.14 | ↑$0.21 (0.79%) | 25.92 | 26.15 | 9.79K |
| 2023-01-18 | 26.09 | 26.05 | ↓$0.04 (-0.15%) | 25.97 | 26.22 | 29.59K |
| 2023-01-17 | 25.91 | 25.79 | ↓$0.12 (-0.46%) | 25.79 | 25.92 | 11.85K |
| 2023-01-13 | 25.97 | 25.92 | ↓$0.05 (-0.19%) | 25.92 | 26.05 | 28K |
| 2023-01-12 | 25.93 | 26.06 | ↑$0.13 (0.48%) | 25.83 | 26.07 | 5.62K |
| 2023-01-11 | 25.73 | 25.80 | ↑$0.07 (0.26%) | 25.70 | 25.82 | 2.88K |
| 2023-01-10 | 25.62 | 25.61 | ↓$0.02 (-0.06%) | 25.58 | 25.65 | 24.56K |
| 2023-01-09 | 25.65 | 25.68 | ↑$0.03 (0.13%) | 25.54 | 25.77 | 9.70K |
| 2023-01-06 | 25.37 | 25.65 | ↑$0.28 (1.12%) | 25.37 | 25.65 | 9.19K |
| 2023-01-05 | 25.12 | 25.27 | ↑$0.15 (0.60%) | 25.12 | 25.27 | 5.24K |
| 2023-01-04 | 25.26 | 25.29 | ↑$0.03 (0.12%) | 25.25 | 25.30 | 3.78K |
| 2023-01-03 | 25.40 | 25.10 | ↓$0.30 (-1.18%) | 25.08 | 25.40 | 41.08K |
| 2022-12-30 | 25.18 | 25.12 | ↓$0.07 (-0.26%) | 25.02 | 25.19 | 205.34K |
| 2022-12-29 | 25.15 | 25.15 | ↑$0.00 (0.01%) | 25.14 | 25.23 | 24.40K |
| 2022-12-28 | 25.26 | 25.12 | ↓$0.14 (-0.55%) | 25.12 | 25.29 | 18.46K |
| 2022-12-27 | 25.28 | 25.14 | ↓$0.15 (-0.57%) | 25.06 | 25.33 | 55.44K |
| 2022-12-23 | 25.35 | 25.36 | ↑$0.01 (0.04%) | 25.34 | 25.44 | 5.81K |
| 2022-12-22 | 25.54 | 25.45 | ↓$0.09 (-0.35%) | 25.41 | 25.55 | 6.83K |
| 2022-12-21 | 25.62 | 25.60 | ↓$0.03 (-0.10%) | 25.57 | 25.62 | 5.17K |
| 2022-12-20 | 25.34 | 25.32 | ↓$0.02 (-0.08%) | 25.31 | 25.40 | 38.77K |
| 2022-12-19 | 25.58 | 25.50 | ↓$0.08 (-0.33%) | 25.44 | 25.58 | 6.04K |
| 2022-12-16 | 25.62 | 25.74 | ↑$0.12 (0.47%) | 25.61 | 25.76 | 3.59K |
Create an account or log in to view more rows.
$LQDI Waiting waiting waiting — you know for what !!! Announcement!!!
$LQDI now I buy
$LQDI doesn’t look good for Monday.
$LQDI Stair stepping nicely
$LQDI Here we go!!!
$LQDI Going up
$LQDI how long until we take off?