iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
24.42
+0.06 (0.25%)
Mar 9, 2026, 1:18 PM EDT - Market open
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.29 | 24.44 | 24.29 | 24.44 | - | 0.33% | 25,999 |
| Mar 6, 2026 | 24.36 | 24.42 | 24.29 | 24.36 | 24.36 | -0.29% | 5,659 |
| Mar 5, 2026 | 24.45 | 24.55 | 24.40 | 24.43 | 24.43 | -0.37% | 14,062 |
| Mar 4, 2026 | 24.50 | 24.53 | 24.50 | 24.52 | 24.52 | 0.29% | 6,954 |
| Mar 3, 2026 | 24.40 | 24.53 | 24.38 | 24.45 | 24.45 | -0.87% | 38,414 |
| Mar 2, 2026 | 24.68 | 24.68 | 24.60 | 24.66 | 24.50 | -0.27% | 46,373 |
| Feb 27, 2026 | 24.75 | 24.75 | 24.68 | 24.73 | 24.57 | 0.04% | 90,338 |
| Feb 26, 2026 | 24.73 | 24.73 | 24.66 | 24.72 | 24.56 | - | 38,096 |
| Feb 25, 2026 | 24.71 | 24.73 | 24.69 | 24.72 | 24.56 | - | 41,966 |
| Feb 24, 2026 | 24.71 | 24.72 | 24.66 | 24.72 | 24.56 | 0.04% | 52,501 |
| Feb 23, 2026 | 24.72 | 24.72 | 24.65 | 24.71 | 24.55 | 0.04% | 42,779 |
| Feb 20, 2026 | 24.72 | 24.72 | 24.65 | 24.70 | 24.54 | - | 33,049 |
| Feb 19, 2026 | 24.67 | 24.72 | 24.67 | 24.70 | 24.54 | -0.08% | 37,676 |
| Feb 18, 2026 | 24.73 | 24.73 | 24.69 | 24.72 | 24.56 | 0.06% | 60,947 |
| Feb 17, 2026 | 24.70 | 24.72 | 24.68 | 24.71 | 24.54 | 0.08% | 73,498 |
| Feb 13, 2026 | 24.70 | 24.70 | 24.67 | 24.69 | 24.52 | 0.12% | 43,404 |
| Feb 12, 2026 | 24.65 | 24.68 | 24.62 | 24.66 | 24.49 | 0.20% | 44,165 |
| Feb 11, 2026 | 24.61 | 24.62 | 24.58 | 24.61 | 24.44 | -0.06% | 41,888 |
| Feb 10, 2026 | 24.64 | 24.64 | 24.60 | 24.62 | 24.46 | 0.20% | 37,611 |
| Feb 9, 2026 | 24.56 | 24.59 | 24.50 | 24.57 | 24.41 | 0.16% | 56,255 |
| Feb 6, 2026 | 24.50 | 24.56 | 24.50 | 24.53 | 24.37 | 0.08% | 138,434 |
| Feb 5, 2026 | 24.45 | 24.54 | 24.45 | 24.51 | 24.35 | 0.25% | 40,974 |
| Feb 4, 2026 | 24.44 | 24.46 | 24.40 | 24.45 | 24.29 | -0.08% | 116,091 |
| Feb 3, 2026 | 24.49 | 24.49 | 24.43 | 24.47 | 24.31 | -0.77% | 71,698 |
| Feb 2, 2026 | 24.69 | 24.69 | 24.65 | 24.66 | 24.28 | -0.16% | 509,735 |
| Jan 30, 2026 | 24.71 | 24.73 | 24.67 | 24.70 | 24.32 | -0.04% | 56,729 |
| Jan 29, 2026 | 24.68 | 24.72 | 24.64 | 24.71 | 24.33 | 0.04% | 48,120 |
| Jan 28, 2026 | 24.72 | 24.72 | 24.65 | 24.70 | 24.32 | -0.04% | 36,721 |
| Jan 27, 2026 | 24.73 | 24.74 | 24.70 | 24.71 | 24.33 | -0.10% | 58,830 |
| Jan 26, 2026 | 24.75 | 24.75 | 24.69 | 24.74 | 24.35 | 0.10% | 249,788 |
| Jan 23, 2026 | 24.71 | 24.71 | 24.65 | 24.71 | 24.33 | 0.12% | 55,211 |
| Jan 22, 2026 | 24.64 | 24.69 | 24.63 | 24.68 | 24.30 | 0.24% | 64,891 |
| Jan 21, 2026 | 24.55 | 24.64 | 24.52 | 24.62 | 24.24 | 0.37% | 126,542 |
| Jan 20, 2026 | 24.56 | 24.57 | 24.51 | 24.53 | 24.15 | -0.45% | 160,989 |
| Jan 16, 2026 | 24.69 | 24.69 | 24.63 | 24.64 | 24.26 | -0.14% | 36,983 |
| Jan 15, 2026 | 24.68 | 24.71 | 24.65 | 24.68 | 24.30 | 0.02% | 51,347 |
| Jan 14, 2026 | 24.66 | 24.70 | 24.65 | 24.67 | 24.29 | -0.04% | 56,614 |
| Jan 13, 2026 | 24.68 | 24.68 | 24.63 | 24.68 | 24.30 | 0.12% | 66,139 |
| Jan 12, 2026 | 24.66 | 24.67 | 24.62 | 24.65 | 24.27 | 0.02% | 28,327 |
| Jan 9, 2026 | 24.65 | 24.70 | 24.62 | 24.65 | 24.27 | 0.07% | 59,262 |
| Jan 8, 2026 | 24.62 | 24.63 | 24.61 | 24.63 | 24.25 | 0.07% | 29,464 |
| Jan 7, 2026 | 24.61 | 24.65 | 24.60 | 24.61 | 24.23 | 0.08% | 25,611 |
| Jan 6, 2026 | 24.61 | 24.63 | 24.58 | 24.59 | 24.21 | - | 36,773 |
| Jan 5, 2026 | 24.57 | 24.62 | 24.57 | 24.59 | 24.21 | 0.08% | 57,359 |
| Jan 2, 2026 | 24.55 | 24.60 | 24.54 | 24.57 | 24.19 | 0.06% | 187,726 |
| Dec 31, 2025 | 24.59 | 24.61 | 24.55 | 24.56 | 24.18 | -0.08% | 41,496 |
| Dec 30, 2025 | 24.59 | 24.60 | 24.56 | 24.58 | 24.20 | 0.02% | 101,224 |
| Dec 29, 2025 | 24.60 | 24.63 | 24.51 | 24.57 | 24.19 | - | 261,272 |
| Dec 26, 2025 | 24.55 | 24.59 | 24.55 | 24.57 | 24.19 | 0.04% | 60,468 |
| Dec 24, 2025 | 24.53 | 24.59 | 24.53 | 24.56 | 24.18 | 0.16% | 71,290 |
| Dec 23, 2025 | 24.57 | 24.57 | 24.49 | 24.52 | 24.14 | -1.21% | 601,565 |
| Dec 22, 2025 | 24.80 | 24.83 | 24.79 | 24.82 | 24.18 | - | 53,677 |
| Dec 19, 2025 | 24.84 | 24.84 | 24.77 | 24.82 | 24.18 | -0.08% | 78,199 |
| Dec 18, 2025 | 24.83 | 24.85 | 24.79 | 24.84 | 24.20 | 0.24% | 55,230 |
| Dec 17, 2025 | 24.78 | 24.78 | 24.73 | 24.78 | 24.14 | - | 52,498 |
| Dec 16, 2025 | 24.76 | 24.78 | 24.69 | 24.78 | 24.14 | 0.20% | 85,021 |
| Dec 15, 2025 | 24.75 | 24.75 | 24.65 | 24.73 | 24.09 | 0.08% | 38,885 |
| Dec 12, 2025 | 24.74 | 24.74 | 24.64 | 24.71 | 24.07 | 0.08% | 49,135 |
| Dec 11, 2025 | 24.71 | 24.77 | 24.69 | 24.69 | 24.05 | - | 86,275 |
| Dec 10, 2025 | 24.65 | 24.74 | 24.65 | 24.69 | 24.05 | 0.08% | 36,841 |
| Dec 9, 2025 | 24.70 | 24.70 | 24.65 | 24.67 | 24.03 | - | 65,590 |
| Dec 8, 2025 | 24.69 | 24.73 | 24.62 | 24.67 | 24.03 | -0.12% | 50,837 |
| Dec 5, 2025 | 24.74 | 24.74 | 24.67 | 24.70 | 24.06 | -0.12% | 170,959 |
| Dec 4, 2025 | 24.75 | 24.81 | 24.68 | 24.73 | 24.09 | 0.02% | 100,367 |
| Dec 3, 2025 | 24.72 | 24.73 | 24.66 | 24.73 | 24.08 | 0.06% | 56,717 |
| Dec 2, 2025 | 24.72 | 24.72 | 24.67 | 24.71 | 24.07 | -0.98% | 109,240 |
| Dec 1, 2025 | 24.90 | 24.96 | 24.90 | 24.96 | 24.05 | -0.08% | 74,634 |
| Nov 28, 2025 | 24.99 | 24.99 | 24.96 | 24.97 | 24.07 | 0.07% | 37,691 |
| Nov 26, 2025 | 24.94 | 25.01 | 24.92 | 24.96 | 24.05 | 0.14% | 29,970 |
| Nov 25, 2025 | 24.89 | 24.96 | 24.89 | 24.92 | 24.01 | 0.08% | 69,285 |
| Nov 24, 2025 | 24.86 | 24.94 | 24.86 | 24.90 | 24.00 | 0.04% | 50,140 |
| Nov 21, 2025 | 24.87 | 24.92 | 24.84 | 24.89 | 23.99 | 0.08% | 43,313 |
| Nov 20, 2025 | 24.87 | 24.93 | 24.82 | 24.87 | 23.97 | 0.21% | 46,937 |
| Nov 19, 2025 | 24.85 | 24.88 | 24.82 | 24.82 | 23.92 | 0.03% | 43,594 |
| Nov 18, 2025 | 24.84 | 24.86 | 24.79 | 24.81 | 23.91 | 0.05% | 42,390 |
| Nov 17, 2025 | 24.83 | 24.84 | 24.78 | 24.80 | 23.90 | 0.11% | 55,773 |
| Nov 14, 2025 | 24.87 | 24.89 | 24.77 | 24.77 | 23.87 | -0.28% | 88,334 |
| Nov 13, 2025 | 24.83 | 24.92 | 24.83 | 24.84 | 23.94 | -0.44% | 67,004 |
| Nov 12, 2025 | 24.98 | 24.98 | 24.92 | 24.95 | 24.04 | - | 159,626 |
| Nov 11, 2025 | 24.90 | 24.99 | 24.90 | 24.95 | 24.04 | 0.40% | 42,154 |
| Nov 10, 2025 | 24.82 | 24.91 | 24.82 | 24.85 | 23.95 | -0.14% | 37,510 |
| Nov 7, 2025 | 24.91 | 24.91 | 24.83 | 24.89 | 23.98 | -0.18% | 52,659 |
| Nov 6, 2025 | 24.88 | 24.93 | 24.86 | 24.93 | 24.02 | 0.44% | 109,665 |
| Nov 5, 2025 | 24.84 | 24.88 | 24.80 | 24.82 | 23.92 | -0.28% | 52,963 |
| Nov 4, 2025 | 24.84 | 24.91 | 24.80 | 24.89 | 23.99 | -1.15% | 74,707 |
| Nov 3, 2025 | 25.20 | 25.21 | 25.14 | 25.18 | 23.94 | -0.24% | 72,641 |
| Oct 31, 2025 | 25.31 | 25.31 | 25.21 | 25.24 | 24.00 | -0.20% | 44,538 |
| Oct 30, 2025 | 25.32 | 25.34 | 25.25 | 25.29 | 24.04 | -0.28% | 58,495 |
| Oct 29, 2025 | 25.37 | 25.40 | 25.34 | 25.36 | 24.11 | -0.16% | 42,691 |
| Oct 28, 2025 | 25.40 | 25.43 | 25.36 | 25.40 | 24.15 | - | 118,593 |
| Oct 27, 2025 | 25.39 | 25.41 | 25.34 | 25.40 | 24.15 | 0.12% | 41,111 |
| Oct 24, 2025 | 25.37 | 25.37 | 25.32 | 25.37 | 24.12 | 0.16% | 27,964 |
| Oct 23, 2025 | 25.33 | 25.34 | 25.30 | 25.33 | 24.08 | 0.01% | 22,849 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.28 | 25.33 | 24.08 | -0.01% | 57,494 |
| Oct 21, 2025 | 25.36 | 25.36 | 25.32 | 25.33 | 24.08 | 0.12% | 41,018 |
| Oct 20, 2025 | 25.24 | 25.33 | 25.24 | 25.30 | 24.05 | 0.04% | 102,223 |
| Oct 17, 2025 | 25.30 | 25.30 | 25.23 | 25.29 | 24.04 | -0.04% | 14,307 |
| Oct 16, 2025 | 25.22 | 25.36 | 25.22 | 25.30 | 24.05 | 0.20% | 34,387 |
| Oct 15, 2025 | 25.26 | 25.28 | 25.24 | 25.25 | 24.00 | 0.17% | 46,537 |
| Oct 14, 2025 | 25.22 | 25.26 | 25.16 | 25.21 | 23.96 | -0.06% | 49,823 |