MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LQDW — iShares Investment Grade Corporate Bond BuyWrite Strategy ETF
Cboe BZXiShares Investment Grade Corporate Bond BuyWrite Strategy ETF
$22.36
+0.01(+0.05%)
- O
- 22.31
- H
- 22.38
- L
- 22.29
- V
- 54.55K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$22.36
Period Return-13.43%
Period High$26.06
Period Low$22.29
Avg Daily Volume72.5K
Total Trading Days365
LQDW — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $22.31 | $22.38 | $22.29 | $22.36 | +$0.01 | +0.05% | 54,553 | $22.32 | $22.29 $22.38 |
| Oct 2, 2026 | $22.47 | $22.50 | $22.34 | $22.35 | $-0.44 | -1.93% | 39,210 | $22.43 | $22.34 $22.50 |
| Oct 1, 2026 | $22.69 | $22.81 | $22.62 | $22.79 | +$0.06 | +0.26% | 65,596 | $22.76 | $22.62 $22.81 |
| Sep 30, 2026 | $22.76 | $22.77 | $22.69 | $22.73 | $-0.03 | -0.13% | 49,869 | $22.72 | $22.69 $22.77 |
| Sep 29, 2026 | $22.74 | $22.84 | $22.68 | $22.76 | $-0.02 | -0.09% | 581,155 | $22.78 | $22.68 $22.84 |
| Sep 28, 2026 | $22.75 | $22.79 | $22.73 | $22.78 | $-0.12 | -0.55% | 63,485 | $22.77 | $22.73 $22.79 |
| Sep 25, 2026 | $22.91 | $22.95 | $22.80 | $22.90 | +$0.00 | +0.02% | 373,387 | $22.89 | $22.80 $22.95 |
| Sep 24, 2026 | $22.94 | $23.03 | $22.85 | $22.90 | $-0.10 | -0.43% | 1,315,051 | $23.01 | $22.85 $23.03 |
| Sep 23, 2026 | $23.10 | $23.10 | $22.94 | $23.00 | $-0.11 | -0.46% | 86,389 | $23.01 | $22.94 $23.10 |
| Sep 22, 2026 | $23.07 | $23.12 | $23.07 | $23.11 | +$0.02 | +0.09% | 46,467 | $23.09 | $23.07 $23.12 |
| Sep 21, 2026 | $23.05 | $23.10 | $23.05 | $23.08 | +$0.03 | +0.15% | 88,807 | $23.08 | $23.05 $23.10 |
| Sep 18, 2026 | $23.07 | $23.11 | $23.02 | $23.05 | $-0.05 | -0.21% | 48,990 | $23.05 | $23.02 $23.11 |
| Sep 17, 2026 | $23.04 | $23.12 | $23.04 | $23.10 | +$0.18 | +0.77% | 32,577 | $23.08 | $23.04 $23.12 |
| Sep 16, 2026 | $22.95 | $23.07 | $22.92 | $22.92 | +$0.03 | +0.13% | 73,225 | $23.01 | $22.92 $23.07 |
| Sep 15, 2026 | $22.93 | $22.93 | $22.87 | $22.89 | $-0.04 | -0.17% | 105,794 | $22.89 | $22.87 $22.93 |
| Sep 14, 2026 | $22.87 | $22.99 | $22.87 | $22.93 | +$0.02 | +0.07% | 52,287 | $22.91 | $22.87 $22.99 |
| Sep 11, 2026 | $22.97 | $23.04 | $22.91 | $22.92 | $-0.02 | -0.09% | 71,882 | $22.99 | $22.91 $23.04 |
| Sep 10, 2026 | $22.98 | $23.02 | $22.94 | $22.94 | $-0.23 | -0.97% | 48,276 | $22.98 | $22.94 $23.02 |
| Sep 9, 2026 | $23.20 | $23.20 | $23.09 | $23.16 | $-0.03 | -0.13% | 63,592 | $23.14 | $23.09 $23.20 |
| Sep 8, 2026 | $23.18 | $23.20 | $23.14 | $23.19 | +$0.01 | +0.04% | 69,960 | $23.18 | $23.14 $23.20 |
| Sep 4, 2026 | $23.18 | $23.24 | $23.16 | $23.18 | $-0.01 | -0.04% | 93,266 | $23.19 | $23.16 $23.24 |
| Sep 3, 2026 | $23.26 | $23.26 | $23.18 | $23.19 | +$0.02 | +0.06% | 65,028 | $23.19 | $23.18 $23.26 |
| Sep 2, 2026 | $23.20 | $23.20 | $23.12 | $23.18 | $-0.14 | -0.58% | 37,379 | $23.14 | $23.12 $23.20 |
| Sep 1, 2026 | $23.36 | $23.40 | $23.28 | $23.31 | $-0.09 | -0.38% | 148,624 | $23.33 | $23.28 $23.40 |
| Aug 31, 2026 | $23.40 | $23.40 | $23.35 | $23.40 | $-0.03 | -0.13% | 24,661 | $23.37 | $23.35 $23.40 |
| Aug 28, 2026 | $23.49 | $23.50 | $23.39 | $23.43 | $-0.04 | -0.17% | 35,041 | $23.43 | $23.39 $23.50 |
| Aug 27, 2026 | $23.46 | $23.53 | $23.42 | $23.47 | +$0.01 | +0.04% | 47,705 | $23.45 | $23.42 $23.53 |
| Aug 26, 2026 | $23.43 | $23.46 | $23.39 | $23.46 | +$0.02 | +0.09% | 25,692 | $23.43 | $23.39 $23.46 |
| Aug 25, 2026 | $23.39 | $23.45 | $23.38 | $23.44 | +$0.11 | +0.47% | 13,246 | $23.42 | $23.38 $23.45 |
| Aug 24, 2026 | $23.28 | $23.37 | $23.28 | $23.33 | +$0.01 | +0.04% | 25,708 | $23.35 | $23.28 $23.37 |