Skip to main content
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
24.70
-0.03 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
24.71
+0.01 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7424.7424.6724.7024.70-0.12%170,959
Dec 4, 202524.7524.7524.6924.7324.730.02%7,550
Dec 3, 202524.7224.7324.6624.7324.730.06%56,717
Dec 2, 202524.7224.7224.6724.7124.71-0.98%109,240
Dec 1, 202524.9024.9624.9024.9624.69-0.08%74,634
Nov 28, 202524.9924.9924.9624.9724.710.07%37,691
Nov 26, 202524.9425.0124.9224.9624.690.14%29,970
Nov 25, 202524.8924.9624.8924.9224.650.08%69,285
Nov 24, 202524.8624.9424.8624.9024.630.04%50,140
Nov 21, 202524.8724.9224.8424.8924.620.08%43,313
Nov 20, 202524.8724.9324.8224.8724.600.21%46,937
Nov 19, 202524.8524.8824.8224.8224.550.03%43,594
Nov 18, 202524.8424.8624.7924.8124.550.05%42,390
Nov 17, 202524.8324.8424.7824.8024.530.11%55,773
Nov 14, 202524.8724.8924.7724.7724.51-0.28%88,334
Nov 13, 202524.8324.9224.8324.8424.57-0.44%67,004
Nov 12, 202524.9824.9824.9224.9524.68-159,626
Nov 11, 202524.9024.9924.9024.9524.680.40%42,154
Nov 10, 202524.8224.9124.8224.8524.58-0.14%37,510
Nov 7, 202524.9124.9124.8324.8924.62-0.18%52,659
Nov 6, 202524.8824.9324.8624.9324.660.44%109,665
Nov 5, 202524.8424.8824.8024.8224.56-0.28%52,963
Nov 4, 202524.8424.9124.8024.8924.62-1.15%74,707
Nov 3, 202525.2025.2125.1425.1824.58-0.24%72,641
Oct 31, 202525.3125.3125.2125.2424.63-0.20%44,538
Oct 30, 202525.3225.3425.2525.2924.68-0.28%58,495
Oct 29, 202525.3725.4025.3425.3624.75-0.16%42,691
Oct 28, 202525.4025.4325.3625.4024.79-118,593
Oct 27, 202525.3925.4125.3425.4024.790.12%41,111
Oct 24, 202525.3725.3725.3225.3724.760.16%27,964
Oct 23, 202525.3325.3425.3025.3324.720.01%22,849
Oct 22, 202525.3525.3525.2825.3324.72-0.01%57,494
Oct 21, 202525.3625.3625.3225.3324.720.12%41,018
Oct 20, 202525.2425.3325.2425.3024.690.04%102,223
Oct 17, 202525.3025.3025.2325.2924.68-0.04%14,307
Oct 16, 202525.2225.3625.2225.3024.690.20%34,387
Oct 15, 202525.2625.2825.2425.2524.640.17%46,537
Oct 14, 202525.2225.2625.1625.2124.60-0.06%49,823
Oct 13, 202525.1525.2425.1025.2224.620.14%40,894
Oct 10, 202525.1525.1925.1025.1924.580.38%25,336
Oct 9, 202525.1225.1225.0625.0924.49-0.10%37,922
Oct 8, 202525.1425.1425.1125.1224.510.04%46,800
Oct 7, 202525.1225.1225.0925.1124.500.08%54,016
Oct 6, 202525.1125.1225.0825.0924.48-0.18%63,077
Oct 3, 202525.1725.1725.1225.1324.53-0.16%23,422
Oct 2, 202525.1325.1825.0825.1724.57-0.83%106,291
Oct 1, 202525.3225.3825.3025.3824.540.44%275,583
Sep 30, 202525.2925.3025.2525.2724.43-0.04%91,399
Sep 29, 202525.2725.2925.2325.2824.440.36%17,856
Sep 26, 202525.1225.2525.1225.1924.360.04%33,656
Sep 25, 202525.1825.1825.1125.1824.35-0.08%34,269
Sep 24, 202525.2725.2725.1925.2024.37-0.27%34,018
Sep 23, 202525.2725.2725.2125.2724.430.12%21,968
Sep 22, 202525.2525.2525.2225.2424.40-0.04%32,062
Sep 19, 202525.1925.2625.1925.2524.41-0.12%39,402
Sep 18, 202525.2425.2825.2425.2824.440.04%22,375
Sep 17, 202525.3025.3025.2525.2724.43-25,200
Sep 16, 202525.2925.2925.2525.2724.430.02%30,281
Sep 15, 202525.2625.2725.2525.2724.430.02%56,626
Sep 12, 202525.2625.2625.2425.2624.420.04%26,273
Sep 11, 202525.2825.2825.2325.2524.410.04%53,902
Sep 10, 202525.2625.2625.2325.2424.410.04%45,997
Sep 9, 202525.2225.2325.2125.2324.40-48,656
Sep 8, 202525.2725.2725.2025.2324.400.08%77,612
Sep 5, 202525.2525.2525.1725.2124.380.16%57,469
Sep 4, 202525.1725.1725.1025.1724.340.32%64,840
Sep 3, 202525.0525.1024.9625.0924.26-0.48%84,738
Sep 2, 202525.2325.2825.2125.2124.14-0.28%57,968
Aug 29, 202525.3425.3425.2825.2824.21-0.24%29,315
Aug 28, 202525.3525.3525.3125.3424.260.20%33,071
Aug 27, 202525.2825.3025.2525.2924.22-0.04%35,830
Aug 26, 202525.3025.3025.2525.3024.23-34,224
Aug 25, 202525.3225.3225.2525.3024.23-0.08%43,592
Aug 22, 202525.2425.3225.2125.3224.250.48%68,122
Aug 21, 202525.2425.2425.1525.2024.13-0.18%45,496
Aug 20, 202525.2525.2625.2225.2524.17-49,693
Aug 19, 202525.2125.2525.2125.2524.170.14%48,448
Aug 18, 202525.2625.2625.1925.2124.14-0.08%33,967
Aug 15, 202525.2725.2725.2125.2324.16-0.11%37,669
Aug 14, 202525.2625.2625.2425.2624.190.02%28,129
Aug 13, 202525.2825.2825.2525.2624.18-46,502
Aug 12, 202525.2425.2725.2325.2624.180.10%60,131
Aug 11, 202525.2225.2525.2125.2324.16-74,987
Aug 8, 202525.2425.2525.2225.2324.16-0.04%25,323
Aug 7, 202525.2125.2525.1925.2424.170.08%105,717
Aug 6, 202525.2225.2625.1525.2224.15-0.04%56,503
Aug 5, 202525.2425.2425.2125.2324.160.02%55,554
Aug 4, 202525.2425.2425.2025.2324.15-1.08%33,719
Aug 1, 202525.4525.5425.4525.5024.120.08%38,211
Jul 31, 202525.5025.5125.4725.4824.100.08%56,425
Jul 30, 202525.4725.4825.4525.4624.08-0.08%32,600
Jul 29, 202525.4525.4825.4125.4824.100.26%26,180
Jul 28, 202525.3825.4325.3825.4224.04-0.02%39,923
Jul 25, 202525.3725.4325.3525.4224.040.20%21,613
Jul 24, 202525.3825.4425.3425.3723.99-0.10%96,318
Jul 23, 202525.3725.6025.3725.4024.020.02%55,848
Jul 22, 202525.3425.3925.3325.3924.010.08%26,321
Jul 21, 202525.3525.3825.3325.3723.990.28%19,052
Jul 18, 202525.2625.3325.2625.3023.93-26,976
Jul 17, 202525.2725.3025.2625.3023.930.21%23,969