Skip to main content
logo
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
23.66
+0.07 (0.28%)
Jul 15, 2026, 4:00 PM EDT - Market closed

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202623.6223.6723.6023.6623.660.27%30,274
Jul 14, 202623.6323.6323.4723.5923.590.28%265,839
Jul 13, 202623.6123.6323.5223.5323.53-0.41%43,558
Jul 10, 202623.7123.7123.6123.6223.62-0.37%26,845
Jul 9, 202623.6523.7323.6523.7123.710.08%40,175
Jul 8, 202623.7223.7223.6223.6923.69-0.17%49,189
Jul 7, 202623.8223.8223.7223.7323.73-0.49%29,358
Jul 6, 202623.8523.8623.8023.8523.850.07%28,641
Jul 2, 202623.7923.8823.7923.8323.830.05%27,100
Jul 1, 202624.0324.0423.9824.0123.82-0.06%94,902
Jun 30, 202624.0824.0824.0324.0323.83-0.23%49,329
Jun 29, 202624.0724.0924.0424.0823.890.04%29,100
Jun 26, 202624.0324.0724.0124.0723.880.12%73,721
Jun 25, 202624.0824.0924.0124.0423.850.12%63,244
Jun 24, 202624.0024.0423.9924.0123.820.17%432,866
Jun 23, 202623.9323.9823.9223.9723.780.18%17,616
Jun 22, 202623.9823.9823.9023.9323.74-0.22%38,469
Jun 18, 202624.0024.0323.9623.9823.790.13%60,221
Jun 17, 202624.0024.0023.9123.9523.76-0.03%42,035
Jun 16, 202623.9723.9723.9223.9623.770.15%38,246
Jun 15, 202623.9223.9623.9123.9223.730.06%21,499
Jun 12, 202623.9023.9223.8723.9123.720.02%38,175
Jun 11, 202623.8323.9223.8023.9023.710.50%24,733
Jun 10, 202623.8523.8523.7823.7823.59-0.08%35,613
Jun 9, 202623.8023.8323.7523.8023.610.13%85,028
Jun 8, 202623.7423.8223.7423.7723.580.13%48,018
Jun 5, 202623.8523.8523.7023.7423.55-0.54%47,430
Jun 4, 202623.8923.9023.8023.8723.680.20%47,684
Jun 3, 202623.8523.8523.7823.8223.63-0.20%28,328
Jun 2, 202623.9123.9123.8323.8723.680.02%40,357
Jun 1, 202624.0724.0723.9624.0523.68-48,121
May 29, 202624.0624.0624.0124.0523.680.17%110,644
May 28, 202623.9624.0223.9324.0123.640.33%35,086
May 27, 202623.9823.9923.9323.9323.560.13%95,729
May 26, 202623.9323.9623.9023.9023.530.29%47,476
May 22, 202623.8423.8723.8123.8323.460.13%53,085
May 21, 202623.6923.8323.6923.8023.430.01%62,425
May 20, 202623.6723.8023.6623.8023.430.62%18,547
May 19, 202623.7023.7023.6023.6523.28-0.25%135,110
May 18, 202623.7323.8023.7123.7123.34-0.13%64,365
May 15, 202623.8023.8023.7123.7423.37-0.71%20,762
May 14, 202624.0124.0123.9023.9123.540.15%35,649
May 13, 202623.9023.9023.8423.8823.50-0.02%62,650
May 12, 202623.9623.9623.8623.8823.51-0.39%27,844
May 11, 202624.0024.0323.9523.9723.60-0.22%54,944
May 8, 202623.9724.1123.9324.0323.650.39%119,537
May 7, 202624.0124.0623.9323.9323.56-0.29%55,606
May 6, 202624.0724.1023.9824.0023.630.31%71,910
May 5, 202623.8723.9523.8423.9323.550.48%50,178
May 4, 202623.9023.9023.7623.8123.44-0.47%83,338