iShares Trust - iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW) Historical Stock Data
28.36 ↑0.07 (0.27%)
As of April 29, 2024, 11:26am EST.
Historical Data
In the past 30 trading days, LQDW is down -0.07% a day on average. There have been 14 days where iShares Trust - iShares Investment Grade Corporate Bond BuyWrite Strategy ETF closed green and 16 days where LQDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.31 | 28.36 | ↑$0.05 (0.18%) | 28.31 | 28.37 | 24.76K |
| 2024-04-26 | 28.30 | 28.28 | ↓$0.02 (-0.05%) | 28.28 | 28.32 | 12.24K |
| 2024-04-25 | 28.22 | 28.24 | ↑$0.02 (0.07%) | 28.14 | 28.24 | 26.65K |
| 2024-04-24 | 28.32 | 28.30 | ↓$0.02 (-0.07%) | 28.22 | 28.33 | 31.93K |
| 2024-04-23 | 28.25 | 28.31 | ↑$0.06 (0.23%) | 28.25 | 28.44 | 34.98K |
| 2024-04-22 | 28.19 | 28.27 | ↑$0.08 (0.28%) | 28.19 | 28.28 | 16.30K |
| 2024-04-19 | 28.22 | 28.22 | ↑$0.00 (0.00%) | 28.21 | 28.28 | 56.96K |
| 2024-04-18 | 28.24 | 28.20 | ↓$0.04 (-0.14%) | 28.17 | 28.26 | 87.84K |
| 2024-04-17 | 28.21 | 28.27 | ↑$0.06 (0.21%) | 28.19 | 28.31 | 123.58K |
| 2024-04-16 | 28.09 | 28.11 | ↑$0.02 (0.07%) | 28.01 | 28.13 | 37.43K |
| 2024-04-15 | 28.40 | 28.19 | ↓$0.21 (-0.74%) | 28.16 | 28.40 | 158.42K |
| 2024-04-12 | 28.53 | 28.51 | ↓$0.03 (-0.09%) | 28.51 | 28.58 | 32.66K |
| 2024-04-11 | 28.58 | 28.47 | ↓$0.11 (-0.38%) | 28.41 | 28.58 | 49.16K |
| 2024-04-10 | 28.74 | 28.51 | ↓$0.23 (-0.80%) | 28.49 | 28.74 | 37.94K |
| 2024-04-09 | 28.79 | 28.86 | ↑$0.07 (0.24%) | 28.79 | 28.89 | 89.25K |
| 2024-04-08 | 28.76 | 28.73 | ↓$0.03 (-0.10%) | 28.73 | 28.78 | 121.64K |
| 2024-04-05 | 28.82 | 28.78 | ↓$0.04 (-0.14%) | 28.77 | 28.83 | 33.89K |
| 2024-04-04 | 28.91 | 28.87 | ↓$0.04 (-0.15%) | 28.84 | 28.92 | 29.25K |
| 2024-04-03 | 28.73 | 28.81 | ↑$0.08 (0.28%) | 28.71 | 28.84 | 115.65K |
| 2024-04-02 | 28.78 | 28.81 | ↑$0.03 (0.10%) | 28.70 | 28.83 | 42.35K |
| 2024-04-01 | 29.31 | 29.12 | ↓$0.19 (-0.65%) | 29.11 | 29.31 | 85.16K |
| 2024-03-28 | 29.33 | 29.30 | ↓$0.03 (-0.10%) | 29.27 | 29.33 | 78.29K |
| 2024-03-27 | 29.19 | 29.28 | ↑$0.09 (0.30%) | 29.19 | 29.28 | 32.96K |
| 2024-03-26 | 29.19 | 29.18 | ↓$0.01 (-0.03%) | 29.15 | 29.21 | 102.63K |
| 2024-03-25 | 29.24 | 29.17 | ↓$0.07 (-0.23%) | 29.15 | 29.24 | 24.46K |
| 2024-03-22 | 29.24 | 29.22 | ↓$0.02 (-0.07%) | 29.20 | 29.24 | 22.94K |
| 2024-03-21 | 29.14 | 29.14 | ↑$0.00 (0.00%) | 29.11 | 29.16 | 28.17K |
| 2024-03-20 | 29.09 | 29.10 | ↑$0.01 (0.03%) | 29.01 | 29.11 | 55.78K |
| 2024-03-19 | 29.07 | 29.07 | ↑$0.00 (0.00%) | 29.04 | 29.08 | 26.82K |
| 2024-03-18 | 29.08 | 29.01 | ↓$0.07 (-0.24%) | 29.00 | 29.08 | 25.92K |
Create an account or log in to view more rows.
$LQDW -
Buy
buy
buy!
$LQDW still bullish
$LQDW buy the dip…smfh
$LQDW let’s gooooo
$LQDW love cooking these little bears on here
$LQDW what happen
$LQDW tomorrow will be an explosion day
I believe it!
$LQDW used to this fuckery!! Not leaving no chance !
$LQDW buy SHARES
$LQDW I do it for the thrills!