iShares Inflation Hedged Corporate Bond (LQDI) Historical Stock Data
26.86 ↑0.13 (0.49%)
As of August 13, 2024, 2:32pm EST.
Historical Data
In the past 30 trading days, LQDI is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 26.82 | 26.86 | ↑$0.04 (0.14%) | 26.78 | 26.86 | 1.04K |
| 2024-09-18 | 26.74 | 26.72 | ↓$0.02 (-0.06%) | 26.72 | 26.97 | 4.66K |
| 2024-09-17 | 26.82 | 26.80 | ↓$0.02 (-0.09%) | 26.72 | 26.87 | 4.22K |
| 2024-09-16 | 26.74 | 26.75 | ↑$0.01 (0.04%) | 26.66 | 26.83 | 7.32K |
| 2024-09-13 | 26.61 | 26.62 | ↑$0.01 (0.03%) | 26.57 | 26.66 | 2.14K |
| 2024-09-12 | 26.46 | 26.49 | ↑$0.03 (0.11%) | 26.37 | 26.56 | 5.68K |
| 2024-09-11 | 26.49 | 26.47 | ↓$0.02 (-0.08%) | 26.46 | 26.63 | 3.63K |
| 2024-09-06 | 26.40 | 26.35 | ↓$0.05 (-0.19%) | 26.35 | 26.46 | 7.47K |
| 2024-09-03 | 26.42 | 26.40 | ↓$0.03 (-0.09%) | 26.26 | 26.45 | 20.40K |
| 2024-08-30 | 26.51 | 26.44 | ↓$0.08 (-0.29%) | 26.44 | 26.51 | 6.91K |
| 2024-08-29 | 26.49 | 26.47 | ↓$0.02 (-0.08%) | 26.39 | 26.49 | 2.32K |
| 2024-08-28 | 26.55 | 26.53 | ↓$0.02 (-0.08%) | 26.53 | 26.63 | 4.92K |
| 2024-08-27 | 26.55 | 26.58 | ↑$0.03 (0.13%) | 26.48 | 26.62 | 7.42K |
| 2024-08-26 | 26.65 | 26.58 | ↓$0.07 (-0.24%) | 26.54 | 26.71 | 13.34K |
| 2024-08-23 | 26.49 | 26.55 | ↑$0.06 (0.21%) | 26.48 | 26.60 | 9.04K |
| 2024-08-21 | 26.38 | 26.47 | ↑$0.09 (0.34%) | 26.38 | 26.55 | 4.56K |
| 2024-08-20 | 26.31 | 26.40 | ↑$0.09 (0.34%) | 26.24 | 26.40 | 6.28K |
| 2024-08-19 | 26.16 | 26.23 | ↑$0.07 (0.27%) | 26.16 | 26.25 | 2.62K |
| 2024-08-16 | 26.21 | 26.22 | ↑$0.01 (0.03%) | 26.19 | 26.25 | 6.63K |
| 2024-08-15 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.19 | 1.68K |
| 2024-08-14 | 26.09 | 26.16 | ↑$0.07 (0.25%) | 26.09 | 26.25 | 2K |
| 2024-08-13 | 26.11 | 26.12 | ↑$0.02 (0.06%) | 26.11 | 26.18 | 1.41K |
| 2024-08-12 | 25.97 | 26.00 | ↑$0.03 (0.10%) | 25.97 | 26.00 | 1.37K |
| 2024-08-09 | 25.97 | 25.99 | ↑$0.02 (0.08%) | 25.97 | 26.02 | 8.49K |
| 2024-08-08 | 25.80 | 25.87 | ↑$0.07 (0.27%) | 25.77 | 25.87 | 2.61K |
| 2024-08-07 | 25.94 | 25.85 | ↓$0.09 (-0.35%) | 25.79 | 25.99 | 19.21K |
| 2024-08-06 | 25.98 | 25.89 | ↓$0.09 (-0.35%) | 25.89 | 25.98 | 54.95K |
| 2024-08-02 | 26.11 | 26.08 | ↓$0.03 (-0.10%) | 26.04 | 26.13 | 25.77K |
| 2024-08-01 | 26.28 | 26.13 | ↓$0.15 (-0.57%) | 26.13 | 26.28 | 4.15K |
| 2024-07-31 | 26.10 | 26.16 | ↑$0.06 (0.23%) | 26.02 | 26.16 | 6.25K |
Create an account or log in to view more rows.
$LQDI nice
$LQDI the best advice has been no stop losses. Would have cost a fortune!!!
$LQDI the redness has arrived
$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 !!