iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
24.10
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.08 | 24.11 | 24.05 | 24.10 | 24.10 | -0.06% | 19,895 |
| Apr 27, 2026 | 24.17 | 24.17 | 24.07 | 24.11 | 24.11 | -0.08% | 43,392 |
| Apr 24, 2026 | 24.07 | 24.14 | 24.06 | 24.13 | 24.13 | 0.04% | 30,678 |
| Apr 23, 2026 | 24.19 | 24.19 | 24.05 | 24.12 | 24.12 | -0.17% | 48,979 |
| Apr 22, 2026 | 24.20 | 24.20 | 24.15 | 24.16 | 24.16 | 0.12% | 41,222 |
| Apr 21, 2026 | 24.20 | 24.20 | 24.12 | 24.13 | 24.13 | -0.21% | 62,881 |
| Apr 20, 2026 | 24.18 | 24.18 | 24.15 | 24.18 | 24.18 | 0.12% | 35,974 |
| Apr 17, 2026 | 24.20 | 24.20 | 24.14 | 24.15 | 24.15 | 0.17% | 50,676 |
| Apr 16, 2026 | 24.10 | 24.11 | 24.07 | 24.11 | 24.11 | -0.04% | 53,308 |
| Apr 15, 2026 | 24.14 | 24.14 | 24.09 | 24.12 | 24.12 | 0.04% | 43,572 |
| Apr 14, 2026 | 24.14 | 24.14 | 24.09 | 24.11 | 24.11 | 0.06% | 54,700 |
| Apr 13, 2026 | 24.01 | 24.12 | 24.01 | 24.10 | 24.10 | 0.19% | 29,529 |
| Apr 10, 2026 | 24.09 | 24.09 | 24.05 | 24.05 | 24.05 | -0.12% | 47,766 |
| Apr 9, 2026 | 24.08 | 24.08 | 24.04 | 24.08 | 24.08 | 0.08% | 22,591 |
| Apr 8, 2026 | 24.11 | 24.11 | 24.03 | 24.06 | 24.06 | 0.38% | 37,435 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.90 | 23.97 | 23.97 | -0.08% | 49,630 |
| Apr 6, 2026 | 24.01 | 24.01 | 23.95 | 23.99 | 23.99 | 0.04% | 36,847 |
| Apr 2, 2026 | 23.92 | 23.98 | 23.88 | 23.98 | 23.98 | -0.91% | 35,083 |
| Apr 1, 2026 | 24.20 | 24.24 | 24.17 | 24.20 | 23.90 | 0.08% | 30,021 |
| Mar 31, 2026 | 24.11 | 24.20 | 24.10 | 24.18 | 23.88 | 0.71% | 54,815 |
| Mar 30, 2026 | 24.01 | 24.07 | 24.00 | 24.01 | 23.71 | 0.33% | 41,268 |
| Mar 27, 2026 | 23.92 | 23.95 | 23.87 | 23.93 | 23.63 | -0.13% | 51,438 |
| Mar 26, 2026 | 24.01 | 24.07 | 23.93 | 23.96 | 23.66 | -0.52% | 44,694 |
| Mar 25, 2026 | 24.08 | 24.15 | 24.08 | 24.09 | 23.78 | 0.35% | 67,868 |
| Mar 24, 2026 | 24.02 | 24.06 | 23.98 | 24.00 | 23.70 | -0.29% | 86,381 |
| Mar 23, 2026 | 24.00 | 24.09 | 23.99 | 24.07 | 23.77 | 0.56% | 49,010 |
| Mar 20, 2026 | 24.09 | 24.09 | 23.93 | 23.94 | 23.64 | -0.80% | 54,397 |
| Mar 19, 2026 | 24.02 | 24.18 | 23.97 | 24.13 | 23.83 | 0.38% | 41,671 |
| Mar 18, 2026 | 24.16 | 24.17 | 24.04 | 24.04 | 23.74 | -0.59% | 213,761 |
| Mar 17, 2026 | 24.10 | 24.18 | 24.10 | 24.18 | 23.88 | 0.54% | 39,112 |
| Mar 16, 2026 | 24.04 | 24.10 | 24.01 | 24.05 | 23.75 | 0.50% | 35,830 |
| Mar 13, 2026 | 24.07 | 24.10 | 23.89 | 23.93 | 23.63 | -0.21% | 33,565 |
| Mar 12, 2026 | 24.11 | 24.11 | 23.90 | 23.98 | 23.68 | -0.75% | 73,023 |
| Mar 11, 2026 | 24.30 | 24.30 | 24.11 | 24.16 | 23.86 | -0.70% | 139,877 |
| Mar 10, 2026 | 24.41 | 24.48 | 24.33 | 24.33 | 24.03 | -0.53% | 39,247 |
| Mar 9, 2026 | 24.29 | 24.50 | 24.29 | 24.46 | 24.15 | 0.41% | 42,568 |
| Mar 6, 2026 | 24.36 | 24.45 | 24.28 | 24.36 | 24.05 | -0.29% | 71,943 |
| Mar 5, 2026 | 24.45 | 24.63 | 24.38 | 24.43 | 24.12 | -0.37% | 79,521 |
| Mar 4, 2026 | 24.50 | 24.55 | 24.47 | 24.52 | 24.21 | 0.29% | 59,971 |
| Mar 3, 2026 | 24.40 | 24.53 | 24.38 | 24.45 | 24.14 | -0.87% | 38,414 |
| Mar 2, 2026 | 24.68 | 24.68 | 24.60 | 24.66 | 24.19 | -0.27% | 46,373 |
| Feb 27, 2026 | 24.75 | 24.75 | 24.68 | 24.73 | 24.26 | 0.04% | 90,338 |
| Feb 26, 2026 | 24.73 | 24.73 | 24.66 | 24.72 | 24.25 | - | 38,096 |
| Feb 25, 2026 | 24.71 | 24.73 | 24.69 | 24.72 | 24.25 | - | 41,966 |
| Feb 24, 2026 | 24.71 | 24.72 | 24.66 | 24.72 | 24.25 | 0.04% | 52,501 |
| Feb 23, 2026 | 24.72 | 24.72 | 24.65 | 24.71 | 24.24 | 0.04% | 42,779 |
| Feb 20, 2026 | 24.72 | 24.72 | 24.65 | 24.70 | 24.23 | - | 33,049 |
| Feb 19, 2026 | 24.67 | 24.72 | 24.67 | 24.70 | 24.23 | -0.08% | 37,676 |
| Feb 18, 2026 | 24.73 | 24.73 | 24.69 | 24.72 | 24.25 | 0.06% | 60,947 |
| Feb 17, 2026 | 24.70 | 24.72 | 24.68 | 24.71 | 24.23 | 0.08% | 73,498 |
| Feb 13, 2026 | 24.70 | 24.70 | 24.67 | 24.69 | 24.21 | 0.12% | 43,404 |
| Feb 12, 2026 | 24.65 | 24.68 | 24.62 | 24.66 | 24.19 | 0.20% | 44,165 |
| Feb 11, 2026 | 24.61 | 24.62 | 24.58 | 24.61 | 24.14 | -0.06% | 41,888 |
| Feb 10, 2026 | 24.64 | 24.64 | 24.60 | 24.62 | 24.15 | 0.20% | 37,611 |
| Feb 9, 2026 | 24.56 | 24.59 | 24.50 | 24.57 | 24.10 | 0.16% | 56,255 |
| Feb 6, 2026 | 24.50 | 24.56 | 24.50 | 24.53 | 24.06 | 0.08% | 138,434 |
| Feb 5, 2026 | 24.45 | 24.54 | 24.45 | 24.51 | 24.04 | 0.25% | 40,974 |
| Feb 4, 2026 | 24.44 | 24.46 | 24.40 | 24.45 | 23.98 | -0.08% | 116,091 |
| Feb 3, 2026 | 24.49 | 24.49 | 24.43 | 24.47 | 24.00 | -0.77% | 71,698 |
| Feb 2, 2026 | 24.69 | 24.69 | 24.65 | 24.66 | 23.98 | -0.16% | 509,735 |
| Jan 30, 2026 | 24.71 | 24.73 | 24.67 | 24.70 | 24.02 | -0.04% | 56,729 |
| Jan 29, 2026 | 24.68 | 24.72 | 24.64 | 24.71 | 24.03 | 0.04% | 48,120 |
| Jan 28, 2026 | 24.72 | 24.72 | 24.65 | 24.70 | 24.02 | -0.04% | 36,721 |
| Jan 27, 2026 | 24.73 | 24.74 | 24.70 | 24.71 | 24.03 | -0.10% | 58,830 |
| Jan 26, 2026 | 24.75 | 24.75 | 24.69 | 24.74 | 24.05 | 0.10% | 249,788 |
| Jan 23, 2026 | 24.71 | 24.71 | 24.65 | 24.71 | 24.03 | 0.12% | 55,211 |
| Jan 22, 2026 | 24.64 | 24.69 | 24.63 | 24.68 | 24.00 | 0.24% | 64,891 |
| Jan 21, 2026 | 24.55 | 24.64 | 24.52 | 24.62 | 23.94 | 0.37% | 126,542 |
| Jan 20, 2026 | 24.56 | 24.57 | 24.51 | 24.53 | 23.85 | -0.45% | 160,989 |
| Jan 16, 2026 | 24.69 | 24.69 | 24.63 | 24.64 | 23.96 | -0.14% | 36,983 |
| Jan 15, 2026 | 24.68 | 24.71 | 24.65 | 24.68 | 23.99 | 0.02% | 51,347 |
| Jan 14, 2026 | 24.66 | 24.70 | 24.65 | 24.67 | 23.99 | -0.04% | 56,614 |
| Jan 13, 2026 | 24.68 | 24.68 | 24.63 | 24.68 | 24.00 | 0.12% | 66,139 |
| Jan 12, 2026 | 24.66 | 24.67 | 24.62 | 24.65 | 23.97 | 0.02% | 28,327 |
| Jan 9, 2026 | 24.65 | 24.70 | 24.62 | 24.65 | 23.96 | 0.07% | 59,262 |
| Jan 8, 2026 | 24.62 | 24.63 | 24.61 | 24.63 | 23.94 | 0.07% | 29,464 |
| Jan 7, 2026 | 24.61 | 24.65 | 24.60 | 24.61 | 23.93 | 0.08% | 25,611 |
| Jan 6, 2026 | 24.61 | 24.63 | 24.58 | 24.59 | 23.91 | - | 36,773 |
| Jan 5, 2026 | 24.57 | 24.62 | 24.57 | 24.59 | 23.91 | 0.08% | 57,359 |
| Jan 2, 2026 | 24.55 | 24.60 | 24.54 | 24.57 | 23.89 | 0.06% | 187,726 |
| Dec 31, 2025 | 24.59 | 24.61 | 24.55 | 24.56 | 23.87 | -0.08% | 41,496 |
| Dec 30, 2025 | 24.59 | 24.60 | 24.56 | 24.58 | 23.89 | 0.02% | 101,224 |
| Dec 29, 2025 | 24.60 | 24.63 | 24.51 | 24.57 | 23.89 | - | 261,272 |
| Dec 26, 2025 | 24.55 | 24.59 | 24.55 | 24.57 | 23.89 | 0.04% | 60,468 |
| Dec 24, 2025 | 24.53 | 24.59 | 24.53 | 24.56 | 23.88 | 0.16% | 71,290 |
| Dec 23, 2025 | 24.57 | 24.57 | 24.49 | 24.52 | 23.84 | -1.21% | 601,565 |
| Dec 22, 2025 | 24.80 | 24.83 | 24.79 | 24.82 | 23.87 | - | 53,677 |
| Dec 19, 2025 | 24.84 | 24.84 | 24.77 | 24.82 | 23.87 | -0.08% | 78,199 |
| Dec 18, 2025 | 24.83 | 24.85 | 24.79 | 24.84 | 23.89 | 0.24% | 55,230 |
| Dec 17, 2025 | 24.78 | 24.78 | 24.73 | 24.78 | 23.83 | - | 52,498 |
| Dec 16, 2025 | 24.76 | 24.78 | 24.69 | 24.78 | 23.83 | 0.20% | 85,021 |
| Dec 15, 2025 | 24.75 | 24.75 | 24.65 | 24.73 | 23.79 | 0.08% | 38,885 |
| Dec 12, 2025 | 24.74 | 24.74 | 24.64 | 24.71 | 23.77 | 0.08% | 49,135 |
| Dec 11, 2025 | 24.71 | 24.77 | 24.69 | 24.69 | 23.75 | - | 86,275 |
| Dec 10, 2025 | 24.65 | 24.74 | 24.65 | 24.69 | 23.75 | 0.08% | 36,841 |
| Dec 9, 2025 | 24.70 | 24.70 | 24.65 | 24.67 | 23.73 | - | 65,590 |
| Dec 8, 2025 | 24.69 | 24.73 | 24.62 | 24.67 | 23.73 | -0.12% | 50,837 |
| Dec 5, 2025 | 24.74 | 24.74 | 24.67 | 24.70 | 23.76 | -0.12% | 170,959 |
| Dec 4, 2025 | 24.75 | 24.81 | 24.68 | 24.73 | 23.79 | 0.02% | 100,367 |
| Dec 3, 2025 | 24.72 | 24.73 | 24.66 | 24.73 | 23.78 | 0.06% | 56,717 |