Skip to main content
logo
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
23.43
-0.02 (-0.08%)
At close: Aug 5, 2026, 4:00 PM EDT
23.43
0.00 (0.00%)
After-hours: Aug 5, 2026, 4:10 PM EDT

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202623.4123.4823.4123.44--0.04%11,170
Aug 4, 202623.4023.4523.3923.4523.450.63%48,852
Aug 3, 202623.4723.5323.4623.5123.300.30%72,041
Jul 31, 202623.4523.4523.3823.4423.23-0.19%76,890
Jul 30, 202623.4423.5023.4423.4823.280.12%188,018
Jul 29, 202623.5423.5523.4223.4523.25-0.46%365,890
Jul 28, 202623.5123.5723.5123.5623.360.26%34,221
Jul 27, 202623.5023.5123.4523.5023.300.26%57,995
Jul 24, 202623.4223.4723.4023.4423.24-1,735,710
Jul 23, 202623.4623.4623.4023.4423.24-0.42%98,853
Jul 22, 202623.5823.5823.5123.5423.340.04%56,743
Jul 21, 202623.6223.6223.5323.5323.33-0.30%35,160
Jul 20, 202623.6523.6523.5823.6023.40-0.19%23,328
Jul 17, 202623.6223.6923.6223.6523.44-53,520
Jul 16, 202623.6223.6623.6023.6523.44-0.04%23,375
Jul 15, 202623.6223.6723.6023.6623.450.27%30,274
Jul 14, 202623.6323.6323.4723.5923.390.28%265,839
Jul 13, 202623.6123.6323.5223.5323.32-0.41%43,558
Jul 10, 202623.7123.7123.6123.6223.42-0.37%26,845
Jul 9, 202623.6523.7323.6523.7123.510.08%40,175
Jul 8, 202623.7223.7223.6223.6923.49-0.17%49,189
Jul 7, 202623.8223.8223.7223.7323.53-0.49%29,358
Jul 6, 202623.8523.8623.8023.8523.640.07%28,641
Jul 2, 202623.7923.8823.7923.8323.630.05%27,100
Jul 1, 202624.0324.0423.9824.0123.62-0.06%94,902
Jun 30, 202624.0824.0824.0324.0323.63-0.23%49,329
Jun 29, 202624.0724.0924.0424.0823.680.04%29,100
Jun 26, 202624.0324.0724.0124.0723.670.12%73,721
Jun 25, 202624.0824.0924.0124.0423.650.12%63,244
Jun 24, 202624.0024.0423.9924.0123.620.17%432,866
Jun 23, 202623.9323.9823.9223.9723.580.18%17,616
Jun 22, 202623.9823.9823.9023.9323.53-0.22%38,469
Jun 18, 202624.0024.0323.9623.9823.590.13%60,221
Jun 17, 202624.0024.0023.9123.9523.56-0.03%42,035
Jun 16, 202623.9723.9723.9223.9623.560.15%38,246
Jun 15, 202623.9223.9623.9123.9223.530.06%21,499
Jun 12, 202623.9023.9223.8723.9123.510.02%38,175
Jun 11, 202623.8323.9223.8023.9023.510.50%24,733
Jun 10, 202623.8523.8523.7823.7823.39-0.08%35,613
Jun 9, 202623.8023.8323.7523.8023.410.13%85,028
Jun 8, 202623.7423.8223.7423.7723.380.13%48,018
Jun 5, 202623.8523.8523.7023.7423.35-0.54%47,430
Jun 4, 202623.8923.9023.8023.8723.480.20%47,684
Jun 3, 202623.8523.8523.7823.8223.43-0.20%28,328
Jun 2, 202623.9123.9123.8323.8723.480.02%40,357
Jun 1, 202624.0724.0723.9624.0523.47-48,121
May 29, 202624.0624.0624.0124.0523.470.17%110,644
May 28, 202623.9624.0223.9324.0123.440.33%35,086
May 27, 202623.9823.9923.9323.9323.360.13%95,729
May 26, 202623.9323.9623.9023.9023.330.29%47,476