iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
22.74
-0.03 (-0.13%)
Oct 23, 2026, 4:00 PM EDT - Market closed
LQDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.81 | 22.81 | 22.74 | 22.74 | 22.74 | -0.13% | 43,602 |
| Oct 22, 2026 | 22.72 | 22.80 | 22.72 | 22.77 | 22.77 | 0.31% | 1,770 |
| Oct 21, 2026 | 22.74 | 22.74 | 22.68 | 22.70 | 22.70 | 0.04% | 35,413 |
| Oct 20, 2026 | 22.64 | 22.72 | 22.64 | 22.69 | 22.69 | 0.20% | 33,679 |
| Oct 19, 2026 | 22.64 | 22.70 | 22.61 | 22.65 | 22.64 | -0.20% | 44,838 |
| Oct 16, 2026 | 22.66 | 22.78 | 22.66 | 22.69 | 22.69 | -0.04% | 44,492 |
| Oct 15, 2026 | 22.69 | 22.75 | 22.68 | 22.70 | 22.70 | 0.75% | 24,563 |
| Oct 14, 2026 | 22.43 | 22.56 | 22.41 | 22.53 | 22.53 | 0.09% | 49,124 |
| Oct 13, 2026 | 22.60 | 22.60 | 22.49 | 22.51 | 22.51 | - | 37,667 |
| Oct 12, 2026 | 22.52 | 22.54 | 22.45 | 22.51 | 22.51 | 0.09% | 70,557 |
| Oct 9, 2026 | 22.48 | 22.52 | 22.45 | 22.49 | 22.49 | -0.09% | 87,673 |
| Oct 8, 2026 | 22.44 | 22.52 | 22.39 | 22.51 | 22.51 | 0.36% | 184,326 |
| Oct 7, 2026 | 22.35 | 22.47 | 22.30 | 22.43 | 22.43 | 0.09% | 64,910 |
| Oct 6, 2026 | 22.38 | 22.48 | 22.38 | 22.41 | 22.41 | 0.22% | 74,083 |
| Oct 5, 2026 | 22.31 | 22.38 | 22.29 | 22.36 | 22.36 | 0.05% | 54,554 |
| Oct 2, 2026 | 22.47 | 22.50 | 22.34 | 22.35 | 22.35 | -0.26% | 39,209 |
| Oct 1, 2026 | 22.69 | 22.81 | 22.62 | 22.79 | 22.41 | 0.26% | 65,596 |
| Sep 30, 2026 | 22.76 | 22.77 | 22.69 | 22.73 | 22.35 | -0.13% | 49,868 |
| Sep 29, 2026 | 22.74 | 22.84 | 22.68 | 22.76 | 22.38 | -0.09% | 581,154 |
| Sep 28, 2026 | 22.75 | 22.79 | 22.73 | 22.78 | 22.40 | -0.55% | 63,485 |
| Sep 25, 2026 | 22.91 | 22.95 | 22.80 | 22.91 | 22.52 | 0.02% | 373,387 |
| Sep 24, 2026 | 22.94 | 23.03 | 22.85 | 22.90 | 22.52 | -0.43% | 1,315,050 |
| Sep 23, 2026 | 23.10 | 23.10 | 22.94 | 23.00 | 22.62 | -0.46% | 86,389 |
| Sep 22, 2026 | 23.07 | 23.12 | 23.07 | 23.11 | 22.72 | 0.09% | 46,466 |
| Sep 21, 2026 | 23.05 | 23.10 | 23.05 | 23.08 | 22.70 | 0.15% | 88,806 |
| Sep 18, 2026 | 23.07 | 23.11 | 23.02 | 23.05 | 22.66 | -0.21% | 48,990 |
| Sep 17, 2026 | 23.04 | 23.12 | 23.04 | 23.10 | 22.71 | 0.77% | 32,576 |
| Sep 16, 2026 | 22.95 | 23.07 | 22.92 | 22.92 | 22.54 | 0.13% | 73,225 |
| Sep 15, 2026 | 22.93 | 22.93 | 22.87 | 22.89 | 22.51 | -0.17% | 105,794 |
| Sep 14, 2026 | 22.87 | 22.99 | 22.87 | 22.93 | 22.55 | 0.07% | 52,287 |
| Sep 11, 2026 | 22.97 | 23.04 | 22.91 | 22.92 | 22.53 | -0.09% | 71,882 |
| Sep 10, 2026 | 22.98 | 23.02 | 22.94 | 22.94 | 22.55 | -0.97% | 48,276 |
| Sep 9, 2026 | 23.20 | 23.20 | 23.09 | 23.16 | 22.77 | -0.13% | 63,592 |
| Sep 8, 2026 | 23.18 | 23.21 | 23.14 | 23.19 | 22.80 | 0.04% | 69,960 |
| Sep 4, 2026 | 23.18 | 23.24 | 23.16 | 23.18 | 22.79 | -0.04% | 93,265 |
| Sep 3, 2026 | 23.26 | 23.26 | 23.18 | 23.19 | 22.80 | 0.06% | 65,027 |
| Sep 2, 2026 | 23.20 | 23.20 | 23.12 | 23.18 | 22.79 | 0.08% | 37,378 |
| Sep 1, 2026 | 23.36 | 23.40 | 23.28 | 23.31 | 22.77 | -0.38% | 148,623 |
| Aug 31, 2026 | 23.40 | 23.40 | 23.35 | 23.40 | 22.86 | -0.13% | 24,661 |
| Aug 28, 2026 | 23.49 | 23.50 | 23.39 | 23.43 | 22.89 | -0.17% | 35,041 |
| Aug 27, 2026 | 23.46 | 23.53 | 23.42 | 23.47 | 22.92 | 0.04% | 47,704 |
| Aug 26, 2026 | 23.43 | 23.46 | 23.39 | 23.46 | 22.91 | 0.09% | 25,692 |
| Aug 25, 2026 | 23.39 | 23.45 | 23.38 | 23.44 | 22.89 | 0.47% | 13,246 |
| Aug 24, 2026 | 23.28 | 23.37 | 23.28 | 23.33 | 22.79 | 0.04% | 25,707 |
| Aug 21, 2026 | 23.34 | 23.34 | 23.26 | 23.32 | 22.78 | -0.09% | 51,951 |
| Aug 20, 2026 | 23.35 | 23.35 | 23.31 | 23.34 | 22.80 | -0.38% | 45,364 |
| Aug 19, 2026 | 23.37 | 23.44 | 23.35 | 23.43 | 22.89 | 0.56% | 34,654 |
| Aug 18, 2026 | 23.17 | 23.30 | 23.17 | 23.30 | 22.76 | 0.26% | 172,942 |
| Aug 17, 2026 | 23.32 | 23.32 | 23.22 | 23.24 | 22.70 | -0.39% | 132,085 |
| Aug 14, 2026 | 23.45 | 23.49 | 23.31 | 23.33 | 22.79 | -0.26% | 51,577 |