MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LQDI — iShares Inflation Hedged Corporate Bond ETF
Cboe BZXiShares Inflation Hedged Corporate Bond ETF
$24.65
-0.11(-0.44%)
- O
- 24.71
- H
- 24.76
- L
- 24.64
- V
- 12.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.65
Period Return-3.41%
Period High$27.20
Period Low$24.64
Avg Daily Volume14.4K
Total Trading Days365
LQDI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.71 | $24.76 | $24.64 | $24.65 | $-0.11 | -0.44% | 12,864 | $24.70 | $24.64 $24.76 |
| Oct 2, 2026 | $24.87 | $24.87 | $24.71 | $24.76 | $-0.10 | -0.41% | 3,578 | $24.76 | $24.71 $24.87 |
| Oct 1, 2026 | $24.73 | $24.96 | $24.73 | $24.86 | +$0.02 | +0.06% | 19,957 | $24.82 | $24.73 $24.96 |
| Sep 30, 2026 | $24.82 | $24.92 | $24.82 | $24.84 | +$0.02 | +0.07% | 1,082 | $24.87 | $24.82 $24.92 |
| Sep 29, 2026 | $24.82 | $24.88 | $24.75 | $24.83 | $-0.00 | -0.02% | 7,833 | $24.82 | $24.75 $24.88 |
| Sep 28, 2026 | $24.79 | $24.86 | $24.79 | $24.83 | $-0.21 | -0.85% | 1,487 | $24.83 | $24.79 $24.86 |
| Sep 25, 2026 | $25.02 | $25.04 | $24.94 | $25.04 | +$0.03 | +0.14% | 11,091 | $24.99 | $24.94 $25.04 |
| Sep 24, 2026 | $25.10 | $25.17 | $25.01 | $25.01 | $-0.20 | -0.79% | 6,938 | $25.09 | $25.01 $25.17 |
| Sep 23, 2026 | $25.29 | $25.29 | $25.20 | $25.21 | $-0.20 | -0.77% | 1,064 | $25.25 | $25.20 $25.29 |
| Sep 22, 2026 | $25.39 | $25.45 | $25.36 | $25.41 | $-0.04 | -0.18% | 22,798 | $25.40 | $25.36 $25.45 |
| Sep 21, 2026 | $25.38 | $25.45 | $25.34 | $25.45 | +$0.09 | +0.34% | 9,941 | $25.38 | $25.34 $25.45 |
| Sep 18, 2026 | $25.38 | $25.41 | $25.29 | $25.36 | $-0.11 | -0.41% | 6,277 | $25.36 | $25.29 $25.41 |
| Sep 17, 2026 | $25.47 | $25.48 | $25.36 | $25.47 | +$0.17 | +0.67% | 7,062 | $25.42 | $25.36 $25.48 |
| Sep 16, 2026 | $25.41 | $25.48 | $25.30 | $25.30 | $-0.05 | -0.20% | 23,788 | $25.40 | $25.30 $25.48 |
| Sep 15, 2026 | $25.28 | $25.35 | $25.28 | $25.35 | +$0.04 | +0.16% | 6,809 | $25.31 | $25.28 $25.35 |
| Sep 14, 2026 | $25.39 | $25.39 | $25.30 | $25.31 | $-0.07 | -0.27% | 13,926 | $25.34 | $25.30 $25.39 |
| Sep 11, 2026 | $25.55 | $25.55 | $25.36 | $25.38 | $-0.12 | -0.45% | 94,888 | $25.38 | $25.36 $25.55 |
| Sep 10, 2026 | $25.61 | $25.61 | $25.44 | $25.49 | $-0.16 | -0.61% | 10,604 | $25.49 | $25.44 $25.61 |
| Sep 9, 2026 | $25.53 | $25.68 | $25.53 | $25.65 | $-0.01 | -0.02% | 13,234 | $25.57 | $25.53 $25.68 |
| Sep 8, 2026 | $25.76 | $25.76 | $25.56 | $25.66 | +$0.02 | +0.08% | 12,576 | $25.63 | $25.56 $25.76 |
| Sep 4, 2026 | $25.73 | $25.73 | $25.55 | $25.63 | $-0.04 | -0.15% | 4,920 | $25.62 | $25.55 $25.73 |
| Sep 3, 2026 | $25.62 | $25.73 | $25.62 | $25.67 | +$0.07 | +0.27% | 6,346 | $25.67 | $25.62 $25.73 |
| Sep 2, 2026 | $25.62 | $25.65 | $25.54 | $25.61 | $-0.10 | -0.39% | 4,943 | $25.58 | $25.54 $25.65 |
| Sep 1, 2026 | $25.83 | $25.83 | $25.66 | $25.70 | +$0.04 | +0.16% | 2,738 | $25.75 | $25.66 $25.83 |
| Aug 31, 2026 | $25.73 | $25.73 | $25.66 | $25.66 | $-0.13 | -0.50% | 7,222 | $25.68 | $25.66 $25.73 |
| Aug 28, 2026 | $25.86 | $25.88 | $25.76 | $25.79 | $-0.09 | -0.35% | 6,793 | $25.80 | $25.76 $25.88 |
| Aug 27, 2026 | $25.90 | $25.90 | $25.84 | $25.89 | $-0.01 | -0.04% | 7,384 | $25.89 | $25.84 $25.90 |
| Aug 26, 2026 | $25.91 | $25.93 | $25.82 | $25.90 | $-0.01 | -0.03% | 6,173 | $25.90 | $25.82 $25.93 |
| Aug 25, 2026 | $25.83 | $25.94 | $25.83 | $25.90 | +$0.17 | +0.67% | 3,858 | $25.87 | $25.83 $25.94 |
| Aug 24, 2026 | $25.70 | $25.81 | $25.64 | $25.73 | +$0.01 | +0.04% | 8,284 | $25.75 | $25.64 $25.81 |