iShares Inflation Hedged ... (LQDI)
CBOE: LQDI
· Real-Time Price · USD
27.11
0.17 (0.63%)
At close: Sep 11, 2025, 2:54 PM
LQDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 26.91 | 26.98 | 26.90 | 26.94 | 26.95 | 0.04% | 5,517 |
| Sep 9, 2025 | 26.93 | 26.94 | 26.82 | 26.93 | 26.93 | 0.11% | 26,235 |
| Sep 8, 2025 | 26.86 | 26.97 | 26.86 | 26.90 | 26.90 | 0.19% | 8,900 |
| Sep 5, 2025 | 26.82 | 26.89 | 26.79 | 26.85 | 26.85 | 0.56% | 4,400 |
| Sep 4, 2025 | 26.68 | 26.72 | 26.62 | 26.70 | 26.70 | 0.56% | 2,850 |
| Sep 3, 2025 | 26.50 | 26.64 | 26.50 | 26.55 | 26.55 | -0.04% | 6,535 |
| Sep 2, 2025 | 26.61 | 26.61 | 26.55 | 26.56 | 26.46 | -0.23% | 900 |
| Aug 29, 2025 | 26.66 | 26.69 | 26.57 | 26.62 | 26.52 | -0.56% | 17,300 |
| Aug 28, 2025 | 26.74 | 26.80 | 26.68 | 26.77 | 26.67 | 0.22% | 10,500 |
| Aug 27, 2025 | 26.66 | 26.71 | 26.64 | 26.71 | 26.61 | 0.19% | 5,899 |
| Aug 26, 2025 | 26.74 | 26.74 | 26.60 | 26.66 | 26.56 | -0.07% | 5,900 |
| Aug 25, 2025 | 26.64 | 26.71 | 26.64 | 26.68 | 26.58 | 0.04% | 2,800 |
| Aug 22, 2025 | 26.56 | 26.67 | 26.56 | 26.67 | 26.57 | 0.87% | 1,600 |
| Aug 21, 2025 | 26.47 | 26.49 | 26.35 | 26.44 | 26.35 | -0.04% | 3,300 |
| Aug 20, 2025 | 26.57 | 26.57 | 26.41 | 26.45 | 26.36 | -0.23% | 6,544 |
| Aug 19, 2025 | 26.55 | 26.55 | 26.43 | 26.51 | 26.42 | 0.11% | 7,600 |
| Aug 18, 2025 | 26.48 | 26.60 | 26.45 | 26.48 | 26.38 | -0.19% | 3,906 |
| Aug 15, 2025 | 26.58 | 26.58 | 26.51 | 26.53 | 26.43 | -0.04% | 2,309 |
| Aug 14, 2025 | 26.51 | 26.59 | 26.48 | 26.54 | 26.44 | -0.23% | 3,002 |
| Aug 13, 2025 | 26.76 | 26.76 | 26.56 | 26.60 | 26.50 | 0.38% | 1,900 |