iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
23.74
-0.13 (-0.54%)
Jun 5, 2026, 4:00 PM EDT - Market closed
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23.85 | 23.85 | 23.70 | 23.74 | 23.74 | -0.54% | 47,430 |
| Jun 4, 2026 | 23.89 | 23.90 | 23.80 | 23.87 | 23.87 | 0.20% | 47,584 |
| Jun 3, 2026 | 23.85 | 23.85 | 23.78 | 23.82 | 23.82 | -0.20% | 28,328 |
| Jun 2, 2026 | 23.91 | 23.91 | 23.83 | 23.87 | 23.87 | 0.02% | 40,357 |
| Jun 1, 2026 | 24.07 | 24.07 | 23.96 | 24.05 | 23.87 | - | 48,121 |
| May 29, 2026 | 24.06 | 24.06 | 24.01 | 24.05 | 23.87 | 0.17% | 110,644 |
| May 28, 2026 | 23.96 | 24.02 | 23.93 | 24.01 | 23.83 | 0.33% | 35,086 |
| May 27, 2026 | 23.98 | 23.99 | 23.93 | 23.93 | 23.75 | 0.13% | 95,729 |
| May 26, 2026 | 23.93 | 23.96 | 23.90 | 23.90 | 23.72 | 0.29% | 47,476 |
| May 22, 2026 | 23.84 | 23.87 | 23.81 | 23.83 | 23.65 | 0.13% | 53,085 |
| May 21, 2026 | 23.69 | 23.83 | 23.69 | 23.80 | 23.62 | 0.01% | 62,425 |
| May 20, 2026 | 23.67 | 23.80 | 23.66 | 23.80 | 23.62 | 0.62% | 18,547 |
| May 19, 2026 | 23.70 | 23.70 | 23.60 | 23.65 | 23.47 | -0.25% | 135,110 |
| May 18, 2026 | 23.73 | 23.80 | 23.71 | 23.71 | 23.53 | -0.13% | 64,365 |
| May 15, 2026 | 23.80 | 23.80 | 23.71 | 23.74 | 23.56 | -0.71% | 20,762 |
| May 14, 2026 | 24.01 | 24.01 | 23.90 | 23.91 | 23.73 | 0.15% | 35,649 |
| May 13, 2026 | 23.90 | 23.90 | 23.84 | 23.88 | 23.69 | -0.02% | 62,650 |
| May 12, 2026 | 23.96 | 23.96 | 23.86 | 23.88 | 23.70 | -0.39% | 27,844 |
| May 11, 2026 | 24.00 | 24.03 | 23.95 | 23.97 | 23.79 | -0.22% | 54,944 |
| May 8, 2026 | 23.97 | 24.11 | 23.93 | 24.03 | 23.84 | 0.39% | 119,537 |
| May 7, 2026 | 24.01 | 24.06 | 23.93 | 23.93 | 23.75 | -0.29% | 55,606 |
| May 6, 2026 | 24.07 | 24.10 | 23.98 | 24.00 | 23.82 | 0.31% | 71,910 |
| May 5, 2026 | 23.87 | 23.95 | 23.84 | 23.93 | 23.74 | 0.48% | 50,178 |
| May 4, 2026 | 23.90 | 23.90 | 23.76 | 23.81 | 23.63 | -0.47% | 83,338 |
| May 1, 2026 | 24.11 | 24.13 | 24.05 | 24.09 | 23.74 | 0.21% | 56,614 |
| Apr 30, 2026 | 24.13 | 24.13 | 24.00 | 24.04 | 23.69 | 0.19% | 74,939 |
| Apr 29, 2026 | 24.07 | 24.07 | 23.98 | 24.00 | 23.65 | -0.42% | 62,284 |
| Apr 28, 2026 | 24.08 | 24.11 | 24.05 | 24.10 | 23.75 | -0.06% | 19,895 |
| Apr 27, 2026 | 24.17 | 24.17 | 24.07 | 24.11 | 23.76 | -0.08% | 43,392 |
| Apr 24, 2026 | 24.07 | 24.14 | 24.06 | 24.13 | 23.78 | 0.04% | 30,678 |
| Apr 23, 2026 | 24.19 | 24.19 | 24.05 | 24.12 | 23.77 | -0.17% | 48,979 |
| Apr 22, 2026 | 24.20 | 24.20 | 24.15 | 24.16 | 23.81 | 0.12% | 41,222 |
| Apr 21, 2026 | 24.20 | 24.20 | 24.12 | 24.13 | 23.78 | -0.21% | 62,881 |
| Apr 20, 2026 | 24.18 | 24.18 | 24.15 | 24.18 | 23.83 | 0.12% | 35,974 |
| Apr 17, 2026 | 24.20 | 24.20 | 24.14 | 24.15 | 23.80 | 0.17% | 50,676 |
| Apr 16, 2026 | 24.10 | 24.11 | 24.07 | 24.11 | 23.76 | -0.04% | 53,308 |
| Apr 15, 2026 | 24.14 | 24.14 | 24.09 | 24.12 | 23.77 | 0.04% | 43,572 |
| Apr 14, 2026 | 24.14 | 24.14 | 24.09 | 24.11 | 23.76 | 0.06% | 54,700 |
| Apr 13, 2026 | 24.01 | 24.12 | 24.01 | 24.10 | 23.75 | 0.19% | 29,529 |
| Apr 10, 2026 | 24.09 | 24.09 | 24.05 | 24.05 | 23.70 | -0.12% | 47,766 |
| Apr 9, 2026 | 24.08 | 24.08 | 24.04 | 24.08 | 23.73 | 0.08% | 22,591 |
| Apr 8, 2026 | 24.11 | 24.11 | 24.03 | 24.06 | 23.71 | 0.38% | 37,435 |
| Apr 7, 2026 | 24.00 | 24.00 | 23.90 | 23.97 | 23.62 | -0.08% | 49,630 |
| Apr 6, 2026 | 24.01 | 24.01 | 23.95 | 23.99 | 23.64 | 0.04% | 36,847 |
| Apr 2, 2026 | 23.92 | 23.98 | 23.88 | 23.98 | 23.63 | 0.35% | 35,083 |
| Apr 1, 2026 | 24.20 | 24.24 | 24.17 | 24.20 | 23.55 | 0.08% | 30,021 |
| Mar 31, 2026 | 24.11 | 24.20 | 24.10 | 24.18 | 23.53 | 0.71% | 54,815 |
| Mar 30, 2026 | 24.01 | 24.07 | 24.00 | 24.01 | 23.36 | 0.33% | 41,268 |
| Mar 27, 2026 | 23.92 | 23.95 | 23.87 | 23.93 | 23.29 | -0.13% | 51,438 |
| Mar 26, 2026 | 24.01 | 24.07 | 23.93 | 23.96 | 23.32 | -0.52% | 44,694 |