Skip to main content
logo
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
22.36
+0.01 (0.05%)
At close: Oct 5, 2026, 4:00 PM EDT
22.36
0.00 (0.00%)
After-hours: Oct 5, 2026, 4:10 PM EDT

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202622.3122.3822.2922.29--0.27%47,793
Oct 2, 202622.4722.5022.3422.3522.35-1.93%39,209
Oct 1, 202622.6922.8122.6222.7922.790.26%65,596
Sep 30, 202622.7622.7722.6922.7322.73-0.13%49,868
Sep 29, 202622.7422.8422.6822.7622.76-0.09%581,154
Sep 28, 202622.7522.7922.7322.7822.78-0.55%63,485
Sep 25, 202622.9122.9522.8022.9122.900.02%373,387
Sep 24, 202622.9423.0322.8522.9022.90-0.43%1,315,050
Sep 23, 202623.1023.1022.9423.0023.00-0.46%86,389
Sep 22, 202623.0723.1223.0723.1123.110.09%46,466
Sep 21, 202623.0523.1023.0523.0823.080.15%88,806
Sep 18, 202623.0723.1123.0223.0523.05-0.21%48,990
Sep 17, 202623.0423.1223.0423.1023.100.77%32,576
Sep 16, 202622.9523.0722.9222.9222.920.13%73,225
Sep 15, 202622.9322.9322.8722.8922.89-0.17%105,794
Sep 14, 202622.8722.9922.8722.9322.930.07%52,287
Sep 11, 202622.9723.0422.9122.9222.92-0.09%71,882
Sep 10, 202622.9823.0222.9422.9422.94-0.97%48,276
Sep 9, 202623.2023.2023.0923.1623.16-0.13%63,592
Sep 8, 202623.1823.2123.1423.1923.190.04%69,960
Sep 4, 202623.1823.2423.1623.1823.18-0.04%93,265
Sep 3, 202623.2623.2623.1823.1923.190.06%65,027
Sep 2, 202623.2023.2023.1223.1823.180.08%37,378
Sep 1, 202623.3623.4023.2823.3123.16-0.38%148,623
Aug 31, 202623.4023.4023.3523.4023.24-0.13%24,661
Aug 28, 202623.4923.5023.3923.4323.27-0.17%35,041
Aug 27, 202623.4623.5323.4223.4723.310.04%47,704
Aug 26, 202623.4323.4623.3923.4623.300.09%25,692
Aug 25, 202623.3923.4523.3823.4423.280.47%13,246
Aug 24, 202623.2823.3723.2823.3323.180.04%25,707
Aug 21, 202623.3423.3423.2623.3223.17-0.09%51,951
Aug 20, 202623.3523.3523.3123.3423.19-0.38%45,364
Aug 19, 202623.3723.4423.3523.4323.270.56%34,654
Aug 18, 202623.1723.3023.1723.3023.150.26%172,942
Aug 17, 202623.3223.3223.2223.2423.09-0.39%132,085
Aug 14, 202623.4523.4923.3123.3323.18-0.26%51,577
Aug 13, 202623.3623.4823.3623.3923.230.32%92,584
Aug 12, 202623.3423.3823.3023.3223.160.11%52,349
Aug 11, 202623.3023.3323.2823.2923.140.09%57,557
Aug 10, 202623.3223.3623.2623.2723.12-0.51%88,931
Aug 7, 202623.5123.5423.3523.3923.230.04%141,686
Aug 6, 202623.3823.4123.3523.3823.22-0.21%82,851
Aug 5, 202623.4123.4823.4123.4323.27-0.08%95,004
Aug 4, 202623.4023.4523.3923.4523.290.63%48,852
Aug 3, 202623.4723.5323.4623.5123.150.30%72,041
Jul 31, 202623.4523.4523.3823.4423.08-0.19%76,890
Jul 30, 202623.4423.5023.4423.4823.130.12%188,018
Jul 29, 202623.5423.5523.4223.4523.10-0.46%365,890
Jul 28, 202623.5123.5723.5123.5623.200.26%34,221
Jul 27, 202623.5023.5123.4523.5023.140.26%57,995