Skip to main content
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
24.07
+0.03 (0.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.0324.0724.0124.0724.070.12%73,721
Jun 25, 202624.0824.0924.0124.0424.040.12%63,244
Jun 24, 202624.0024.0423.9924.0124.010.17%432,866
Jun 23, 202623.9323.9823.9223.9723.970.18%17,616
Jun 22, 202623.9823.9823.9023.9323.93-0.22%38,469
Jun 18, 202624.0024.0323.9623.9823.980.13%60,221
Jun 17, 202624.0024.0023.9123.9523.95-0.03%42,035
Jun 16, 202623.9723.9723.9223.9623.960.15%38,246
Jun 15, 202623.9223.9623.9123.9223.920.06%21,499
Jun 12, 202623.9023.9223.8723.9123.910.02%38,175
Jun 11, 202623.8323.9223.8023.9023.900.50%24,733
Jun 10, 202623.8523.8523.7823.7823.78-0.08%35,613
Jun 9, 202623.8023.8323.7523.8023.800.13%85,028
Jun 8, 202623.7423.8223.7423.7723.770.13%48,018
Jun 5, 202623.8523.8523.7023.7423.74-0.54%47,430
Jun 4, 202623.8923.9023.8023.8723.870.20%47,684
Jun 3, 202623.8523.8523.7823.8223.82-0.20%28,328
Jun 2, 202623.9123.9123.8323.8723.870.02%40,357
Jun 1, 202624.0724.0723.9624.0523.87-48,121
May 29, 202624.0624.0624.0124.0523.870.17%110,644
May 28, 202623.9624.0223.9324.0123.830.33%35,086
May 27, 202623.9823.9923.9323.9323.750.13%95,729
May 26, 202623.9323.9623.9023.9023.720.29%47,476
May 22, 202623.8423.8723.8123.8323.650.13%53,085
May 21, 202623.6923.8323.6923.8023.620.01%62,425
May 20, 202623.6723.8023.6623.8023.620.62%18,547
May 19, 202623.7023.7023.6023.6523.47-0.25%135,110
May 18, 202623.7323.8023.7123.7123.53-0.13%64,365
May 15, 202623.8023.8023.7123.7423.56-0.71%20,762
May 14, 202624.0124.0123.9023.9123.730.15%35,649
May 13, 202623.9023.9023.8423.8823.69-0.02%62,650
May 12, 202623.9623.9623.8623.8823.70-0.39%27,844
May 11, 202624.0024.0323.9523.9723.79-0.22%54,944
May 8, 202623.9724.1123.9324.0323.840.39%119,537
May 7, 202624.0124.0623.9323.9323.75-0.29%55,606
May 6, 202624.0724.1023.9824.0023.820.31%71,910
May 5, 202623.8723.9523.8423.9323.740.48%50,178
May 4, 202623.9023.9023.7623.8123.63-0.47%83,338
May 1, 202624.1124.1324.0524.0923.740.21%56,614
Apr 30, 202624.1324.1324.0024.0423.690.19%74,939
Apr 29, 202624.0724.0723.9824.0023.65-0.42%62,284
Apr 28, 202624.0824.1124.0524.1023.75-0.06%19,895
Apr 27, 202624.1724.1724.0724.1123.76-0.08%43,392
Apr 24, 202624.0724.1424.0624.1323.780.04%30,678
Apr 23, 202624.1924.1924.0524.1223.77-0.17%48,979
Apr 22, 202624.2024.2024.1524.1623.810.12%41,222
Apr 21, 202624.2024.2024.1224.1323.78-0.21%62,881
Apr 20, 202624.1824.1824.1524.1823.830.12%35,974
Apr 17, 202624.2024.2024.1424.1523.800.17%50,676
Apr 16, 202624.1024.1124.0724.1123.76-0.04%53,308
Apr 15, 202624.1424.1424.0924.1223.770.04%43,572
Apr 14, 202624.1424.1424.0924.1123.760.06%54,700
Apr 13, 202624.0124.1224.0124.1023.750.19%29,529
Apr 10, 202624.0924.0924.0524.0523.70-0.12%47,766
Apr 9, 202624.0824.0824.0424.0823.730.08%22,591
Apr 8, 202624.1124.1124.0324.0623.710.38%37,435
Apr 7, 202624.0024.0023.9023.9723.62-0.08%49,630
Apr 6, 202624.0124.0123.9523.9923.640.04%36,847
Apr 2, 202623.9223.9823.8823.9823.630.35%35,083
Apr 1, 202624.2024.2424.1724.2023.550.08%30,021
Mar 31, 202624.1124.2024.1024.1823.530.71%54,815
Mar 30, 202624.0124.0724.0024.0123.360.33%41,268
Mar 27, 202623.9223.9523.8723.9323.29-0.13%51,438
Mar 26, 202624.0124.0723.9323.9623.32-0.52%44,694
Mar 25, 202624.0824.1524.0824.0923.440.35%67,868
Mar 24, 202624.0224.0623.9824.0023.36-0.29%86,381
Mar 23, 202624.0024.0923.9924.0723.420.56%49,010
Mar 20, 202624.0924.0923.9323.9423.29-0.80%54,397
Mar 19, 202624.0224.1823.9724.1323.480.38%41,671
Mar 18, 202624.1624.1724.0424.0423.39-0.59%213,761
Mar 17, 202624.1024.1824.1024.1823.530.54%39,112
Mar 16, 202624.0424.1024.0124.0523.400.50%35,830
Mar 13, 202624.0724.1023.8923.9323.29-0.21%33,565
Mar 12, 202624.1124.1123.9023.9823.34-0.75%73,023
Mar 11, 202624.3024.3024.1124.1623.51-0.70%139,877
Mar 10, 202624.4124.4824.3324.3323.68-0.53%39,247
Mar 9, 202624.2924.5024.2924.4623.800.41%42,568
Mar 6, 202624.3624.4524.2824.3623.71-0.29%71,943
Mar 5, 202624.4524.6324.3824.4323.77-0.37%79,521
Mar 4, 202624.5024.5524.4724.5223.860.29%59,971
Mar 3, 202624.4024.5324.3824.4523.79-0.21%38,414
Mar 2, 202624.6824.6824.6024.6623.84-0.27%46,373
Feb 27, 202624.7524.7524.6824.7323.910.04%90,338
Feb 26, 202624.7324.7324.6624.7223.90-38,096
Feb 25, 202624.7124.7324.6924.7223.90-41,966
Feb 24, 202624.7124.7224.6624.7223.900.04%52,501
Feb 23, 202624.7224.7224.6524.7123.890.04%42,779
Feb 20, 202624.7224.7224.6524.7023.88-33,049
Feb 19, 202624.6724.7224.6724.7023.88-0.08%37,676
Feb 18, 202624.7324.7324.6924.7223.900.06%60,947
Feb 17, 202624.7024.7224.6824.7123.880.08%73,498
Feb 13, 202624.7024.7024.6724.6923.860.12%43,404
Feb 12, 202624.6524.6824.6224.6623.830.20%44,165
Feb 11, 202624.6124.6224.5824.6123.79-0.06%41,888
Feb 10, 202624.6424.6424.6024.6223.800.20%37,611
Feb 9, 202624.5624.5924.5024.5723.750.16%56,255
Feb 6, 202624.5024.5624.5024.5323.710.08%138,434
Feb 5, 202624.4524.5424.4524.5123.690.25%40,974
Feb 4, 202624.4424.4624.4024.4523.64-0.08%116,091
Feb 3, 202624.4924.4924.4324.4723.660.11%71,698