Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Inflation Hedged Corporate Bond ETF (LQDI)

BATS - BATS Real Time Price. Currency in USD
26.21+0.28 (+1.08%)
At close: 03:58PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202326.0226.2125.9926.2126.2115,500
Mar 30, 202325.9426.0025.8825.9325.9320,900
Mar 29, 202325.7725.9425.7725.9425.9410,800
Mar 28, 202325.6025.7725.6025.7025.709,500
Mar 27, 202325.7925.7925.6825.6825.683,800
Mar 24, 202325.8125.9625.8125.9125.9198,500
Mar 23, 202325.8125.9025.7025.8025.8014,900
Mar 22, 202325.3925.9725.3925.8225.8212,600
Mar 21, 202325.5425.6025.5225.5625.566,400
Mar 20, 202325.3625.4225.3225.4225.425,600
Mar 17, 202325.5625.5625.3525.3525.3532,100
Mar 16, 202325.5725.6025.3925.4325.4313,400
Mar 15, 202325.2025.4325.2025.4225.4211,400
Mar 14, 202325.3625.5225.2725.3125.319,900
Mar 13, 202325.3225.5025.1825.2425.2410,400
Mar 10, 202325.1325.3925.1325.2925.2914,100
Mar 09, 202325.0825.2124.9924.9924.9920,700
Mar 08, 202325.1825.3125.0725.0925.094,100
Mar 07, 202325.4625.4625.2325.3025.308,500
Mar 06, 202325.7025.7025.5025.5025.5012,200
Mar 03, 202325.3425.6725.3425.5825.5833,400
Mar 02, 202325.0925.3225.0725.3225.3218,700
Mar 02, 20230.085 Dividend
Mar 01, 202325.2125.3125.1825.2525.1637,900
Feb 28, 202325.1825.4025.1825.4025.3117,600
Feb 27, 202325.4025.4025.3025.3025.216,100
Feb 24, 202325.4625.4625.2725.3025.214,700
Feb 23, 202325.4225.5125.3525.5025.418,200
Feb 22, 202325.4525.4725.3625.3725.286,000
Feb 21, 202325.5425.5425.3425.3525.2611,200
Feb 17, 202325.4425.5225.4425.5225.449,300
Feb 16, 202325.6125.6925.4325.5325.44121,200
Feb 15, 202325.6725.6925.6025.6625.5710,600
Feb 14, 202325.6125.7425.5225.6525.5630,400
Feb 13, 202325.5825.7025.5825.6525.5619,600
Feb 10, 202325.8425.8425.4525.6025.51367,700
Feb 09, 202326.1326.1325.8225.8225.7314,900
Feb 08, 202325.9926.1025.9826.1026.0120,600
Feb 07, 202325.9126.0825.8425.9925.9016,100
Feb 06, 202326.0426.0625.8325.9425.85112,900
Feb 03, 202326.1426.1626.0226.0825.9966,600
Feb 02, 202326.3726.5026.3426.3626.2711,100
Feb 02, 20230.075 Dividend
Feb 01, 202326.2226.4726.1126.4326.279,900
Jan 31, 202326.1126.1326.0726.1125.956,800
Jan 30, 202326.1526.2526.0626.0625.90102,800
Jan 27, 202326.2826.2926.1826.1826.029,700
Jan 26, 202326.2526.3826.2526.3626.206,900
Jan 25, 202326.2526.2526.1226.2526.0918,500
Jan 24, 202326.0826.2625.9926.2226.0614,400
Jan 23, 202326.0526.2426.0226.0225.86107,700
Jan 20, 202326.1126.1125.9926.0325.877,700
Jan 19, 202325.9326.1525.9226.1425.979,800
Jan 18, 202326.0926.2225.9726.0525.8929,600
Jan 17, 202325.9125.9225.7925.7925.6311,900
Jan 13, 202325.9726.0525.8825.9225.7628,000
Jan 12, 202325.9326.0725.8326.0625.895,600
Jan 11, 202325.7325.8225.7025.8025.642,900
Jan 10, 202325.6225.6525.5725.6025.4524,600
Jan 09, 202325.6525.7625.5425.6825.529,700
Jan 06, 202325.3725.6625.3725.6625.509,200
Jan 05, 202325.1225.2925.1225.2725.115,200
Jan 04, 202325.2625.3025.2525.2925.133,800
Jan 03, 202325.4025.4025.0825.1024.9541,100
Dec 30, 202225.1825.1925.0225.1124.96205,300
Dec 29, 202225.1525.2325.1325.1525.0024,400
Dec 28, 202225.2625.2825.1225.1224.9618,500
Dec 27, 202225.2825.3325.0625.1424.9855,400
Dec 23, 202225.3525.4425.3425.3625.205,800
Dec 23, 20220.084 Dividend
Dec 22, 202225.5425.5525.4125.4525.216,800
Dec 21, 202225.6225.6225.5725.5925.355,200
Dec 20, 202225.3425.4025.3125.3225.0838,800
Dec 19, 202225.5825.5825.4425.5025.256,000
Dec 16, 202225.6225.7625.6125.7425.503,600
Dec 15, 202225.9525.9925.7825.9425.6931,800
Dec 14, 202225.9225.9225.7625.8425.606,000
Dec 13, 202226.1226.2025.9825.9825.736,900
Dec 12, 202226.0026.0125.8725.8725.633,600
Dec 09, 202225.9126.0025.8225.8225.5820,000
Dec 08, 202226.1526.1826.0426.1525.9024,000
Dec 07, 202226.0026.0625.9025.9825.7321,300
Dec 06, 202226.0526.0525.8925.9525.7011,800
Dec 05, 202226.0826.0825.8925.9825.739,600
Dec 02, 202225.8926.2525.7726.2526.0014,300
Dec 02, 20220.075 Dividend
Dec 01, 202225.9726.1025.8426.1025.7813,000
Nov 30, 202225.2625.6925.1825.6925.3722,900
Nov 29, 202225.2325.2925.1925.2224.917,600
Nov 28, 202225.6625.6625.3525.3525.0416,300
Nov 25, 202225.6325.7925.6125.6125.308,200
Nov 23, 202225.3825.5025.3525.5025.1811,900
Nov 22, 202225.3825.4225.2225.3925.0760,700
Nov 21, 202225.2025.2925.1025.2124.9027,900
Nov 18, 202225.1725.1725.1025.1024.792,200
Nov 17, 202225.1625.1725.0725.1724.863,500
Nov 16, 202225.2325.3425.2325.3425.0326,600
Nov 15, 202225.1325.2925.0525.2924.986,900
Nov 14, 202225.0325.0324.9224.9224.613,100
Nov 11, 202225.0525.1325.0325.0624.7513,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement