iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
25.25
+0.06 (0.24%)
Sep 29, 2025, 9:47 AM EDT - Market open
LQDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.18 | 25.23 | 25.18 | 25.18 | - | -0.04% | 1,373 |
| Sep 26, 2025 | 25.12 | 25.25 | 25.12 | 25.19 | 25.19 | 0.04% | 33,656 |
| Sep 25, 2025 | 25.18 | 25.18 | 25.11 | 25.18 | 25.18 | -0.08% | 34,269 |
| Sep 24, 2025 | 25.27 | 25.27 | 25.19 | 25.20 | 25.20 | -0.27% | 34,018 |
| Sep 23, 2025 | 25.27 | 25.27 | 25.21 | 25.27 | 25.27 | 0.12% | 21,968 |
| Sep 22, 2025 | 25.25 | 25.25 | 25.22 | 25.24 | 25.24 | -0.04% | 32,062 |
| Sep 19, 2025 | 25.19 | 25.26 | 25.19 | 25.25 | 25.25 | -0.12% | 39,402 |
| Sep 18, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.28 | 0.04% | 22,375 |
| Sep 17, 2025 | 25.30 | 25.30 | 25.25 | 25.27 | 25.27 | - | 25,200 |
| Sep 16, 2025 | 25.29 | 25.29 | 25.25 | 25.27 | 25.27 | 0.02% | 30,281 |
| Sep 15, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.27 | 0.02% | 56,626 |
| Sep 12, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.26 | 0.04% | 26,273 |
| Sep 11, 2025 | 25.28 | 25.28 | 25.23 | 25.25 | 25.25 | 0.04% | 53,902 |
| Sep 10, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.24 | 0.04% | 45,997 |
| Sep 9, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | - | 48,656 |
| Sep 8, 2025 | 25.27 | 25.27 | 25.20 | 25.23 | 25.23 | 0.08% | 77,612 |
| Sep 5, 2025 | 25.25 | 25.25 | 25.17 | 25.21 | 25.21 | 0.16% | 57,469 |
| Sep 4, 2025 | 25.17 | 25.17 | 25.10 | 25.17 | 25.17 | 0.32% | 64,840 |
| Sep 3, 2025 | 25.05 | 25.10 | 24.96 | 25.09 | 25.09 | -0.48% | 84,389 |
| Sep 2, 2025 | 25.23 | 25.28 | 25.21 | 25.21 | 24.97 | -0.28% | 57,968 |
| Aug 29, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.04 | -0.24% | 29,315 |
| Aug 28, 2025 | 25.35 | 25.35 | 25.31 | 25.34 | 25.10 | 0.20% | 33,071 |
| Aug 27, 2025 | 25.28 | 25.30 | 25.25 | 25.29 | 25.05 | -0.04% | 35,830 |
| Aug 26, 2025 | 25.30 | 25.30 | 25.25 | 25.30 | 25.06 | - | 34,224 |
| Aug 25, 2025 | 25.32 | 25.32 | 25.25 | 25.30 | 25.06 | -0.08% | 43,592 |
| Aug 22, 2025 | 25.24 | 25.32 | 25.21 | 25.32 | 25.08 | 0.48% | 68,122 |
| Aug 21, 2025 | 25.24 | 25.24 | 25.15 | 25.20 | 24.96 | -0.18% | 45,496 |
| Aug 20, 2025 | 25.25 | 25.26 | 25.22 | 25.25 | 25.00 | - | 49,693 |
| Aug 19, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 25.00 | 0.14% | 48,448 |
| Aug 18, 2025 | 25.26 | 25.26 | 25.19 | 25.21 | 24.97 | -0.08% | 33,967 |
| Aug 15, 2025 | 25.27 | 25.27 | 25.21 | 25.23 | 24.99 | -0.11% | 37,669 |
| Aug 14, 2025 | 25.26 | 25.26 | 25.24 | 25.26 | 25.02 | 0.02% | 28,129 |
| Aug 13, 2025 | 25.28 | 25.28 | 25.25 | 25.26 | 25.01 | - | 46,502 |
| Aug 12, 2025 | 25.24 | 25.27 | 25.23 | 25.26 | 25.01 | 0.10% | 60,131 |
| Aug 11, 2025 | 25.22 | 25.25 | 25.21 | 25.23 | 24.99 | - | 74,987 |
| Aug 8, 2025 | 25.24 | 25.25 | 25.22 | 25.23 | 24.99 | -0.04% | 25,323 |
| Aug 7, 2025 | 25.21 | 25.25 | 25.19 | 25.24 | 25.00 | 0.08% | 105,717 |
| Aug 6, 2025 | 25.22 | 25.26 | 25.15 | 25.22 | 24.98 | -0.04% | 56,503 |
| Aug 5, 2025 | 25.24 | 25.24 | 25.21 | 25.23 | 24.99 | 0.02% | 55,554 |
| Aug 4, 2025 | 25.24 | 25.24 | 25.20 | 25.23 | 24.98 | -1.08% | 33,719 |
| Aug 1, 2025 | 25.45 | 25.54 | 25.45 | 25.50 | 24.94 | 0.08% | 38,211 |
| Jul 31, 2025 | 25.50 | 25.51 | 25.47 | 25.48 | 24.92 | 0.08% | 56,425 |
| Jul 30, 2025 | 25.47 | 25.48 | 25.45 | 25.46 | 24.90 | -0.08% | 32,600 |
| Jul 29, 2025 | 25.45 | 25.48 | 25.41 | 25.48 | 24.92 | 0.26% | 26,180 |
| Jul 28, 2025 | 25.38 | 25.43 | 25.38 | 25.42 | 24.86 | -0.02% | 39,923 |
| Jul 25, 2025 | 25.37 | 25.43 | 25.35 | 25.42 | 24.87 | 0.20% | 21,613 |
| Jul 24, 2025 | 25.38 | 25.44 | 25.34 | 25.37 | 24.82 | -0.10% | 96,318 |
| Jul 23, 2025 | 25.37 | 25.60 | 25.37 | 25.40 | 24.84 | 0.02% | 55,848 |
| Jul 22, 2025 | 25.34 | 25.39 | 25.33 | 25.39 | 24.84 | 0.08% | 26,321 |
| Jul 21, 2025 | 25.35 | 25.38 | 25.33 | 25.37 | 24.82 | 0.28% | 19,052 |