iShares Inflation Hedged Corporate Bond (LQDI) Historical Stock Data
25.35 ↑0.03 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LQDI is down -0.16% a day on average. There have been 9 days where iShares Inflation Hedged Corporate Bond closed green and 21 days where LQDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 25.34 | 25.35 | ↑$0.01 (0.04%) | 25.26 | 25.45 | 13.28K |
| 2025-01-13 | 25.45 | 25.33 | ↓$0.13 (-0.49%) | 25.32 | 25.45 | 9.12K |
| 2025-01-10 | 25.38 | 25.28 | ↓$0.10 (-0.39%) | 25.25 | 25.40 | 15.93K |
| 2025-01-08 | 25.44 | 25.53 | ↑$0.09 (0.35%) | 25.40 | 25.53 | 33.97K |
| 2025-01-07 | 25.41 | 25.40 | ↓$0.01 (-0.04%) | 25.31 | 25.42 | 21.13K |
| 2025-01-06 | 25.60 | 25.51 | ↓$0.09 (-0.35%) | 25.34 | 25.60 | 13.83K |
| 2025-01-03 | 25.60 | 25.48 | ↓$0.12 (-0.47%) | 25.47 | 25.61 | 1.39M |
| 2025-01-02 | 25.63 | 25.55 | ↓$0.08 (-0.33%) | 25.44 | 25.68 | 26.65K |
| 2024-12-31 | 25.67 | 25.45 | ↓$0.22 (-0.88%) | 25.45 | 25.67 | 4K |
| 2024-12-30 | 25.54 | 25.60 | ↑$0.06 (0.25%) | 25.54 | 25.70 | 4.34K |
| 2024-12-27 | 25.58 | 25.56 | ↓$0.02 (-0.08%) | 25.50 | 25.64 | 2.20K |
| 2024-12-20 | 25.46 | 25.55 | ↑$0.09 (0.37%) | 25.46 | 25.68 | 6.73K |
| 2024-12-19 | 25.60 | 25.57 | ↓$0.03 (-0.13%) | 25.52 | 25.69 | 8.79K |
| 2024-12-18 | 25.92 | 25.73 | ↓$0.19 (-0.74%) | 25.73 | 26.05 | 3.58K |
| 2024-12-17 | 25.98 | 25.98 | ↓$0.00 (-0.02%) | 25.92 | 26.05 | 5.32K |
| 2024-12-16 | 26.10 | 26.06 | ↓$0.04 (-0.16%) | 26.00 | 26.17 | 6.75K |
| 2024-12-13 | 26.03 | 26.12 | ↑$0.09 (0.35%) | 26.03 | 26.14 | 2.59K |
| 2024-12-12 | 26.21 | 26.17 | ↓$0.04 (-0.14%) | 26.17 | 26.27 | 4.13K |
| 2024-12-11 | 26.36 | 26.33 | ↓$0.03 (-0.12%) | 26.30 | 26.39 | 5.56K |
| 2024-12-06 | 26.50 | 26.38 | ↓$0.13 (-0.47%) | 26.35 | 26.50 | 13.31K |
| 2024-12-03 | 26.41 | 26.29 | ↓$0.12 (-0.46%) | 26.29 | 26.41 | 6.75K |
| 2024-12-02 | 26.50 | 26.44 | ↓$0.06 (-0.21%) | 26.32 | 26.50 | 3.09K |
| 2024-11-29 | 26.34 | 26.34 | ↑$0.00 (0.00%) | 26.34 | 26.34 | 513 |
| 2024-11-27 | 26.28 | 26.21 | ↓$0.07 (-0.27%) | 26.20 | 26.28 | 1.90K |
| 2024-11-26 | 26.22 | 26.13 | ↓$0.09 (-0.34%) | 26.12 | 26.26 | 2.44K |
| 2024-11-25 | 26.38 | 26.25 | ↓$0.13 (-0.49%) | 26.18 | 26.38 | 6.44K |
| 2024-11-22 | 26.06 | 26.05 | ↓$0.01 (-0.04%) | 26.05 | 26.06 | 3.20K |
| 2024-11-21 | 26.01 | 26.06 | ↑$0.05 (0.19%) | 26.01 | 26.10 | 1.59K |
| 2024-11-20 | 26.05 | 26.08 | ↑$0.03 (0.11%) | 26.03 | 26.20 | 3.15K |
| 2024-11-19 | 26.10 | 26.12 | ↑$0.02 (0.08%) | 26.02 | 26.19 | 11.01K |
Create an account or log in to view more rows.
$LQDI recovery hasn’t even started yet.. imo
$LQDI bear trap
$LQDI search and destroy bears!!
$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