LQDW Historical Prices
BATS: LQDWiSharesCorporate BondETFUSD
22.49-0.02 (-0.09%)
At close: Oct 9, 3:58 PM ET · Delayed 15 min
LQDW price history
The price history for iShares Investment Grade Corporate Bond BuyWrite Strategy (LQDW) on this page begins on August 22, 2022, when the stock closed at $39.79; it most recently closed at $22.49 on October 5, 2026. The highest price in this record is $39.99, reached on August 22, 2022; the latest close is 43.8% below that peak. Across the 3 complete calendar years in the table, LQDW finished higher in 0 and lower in 3. Its best year was 2025 (-6.6%) and its worst was 2023 (-12.8%).
Over roughly 4 years the share price changed -43.5%, a -12.9% compound annual price return (excluding dividends). In the last 12 months alone, LQDW has lost 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
LQDW returns
1 week
+0.63%
1 month
-2.89%
3 months
-4.79%
6 months
-6.49%
Year to date
-8.41%
1 year
-10.36%
3 years
-27.67%
LQDW price return, excluding dividends.
LQDW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.49 | -8.47% |
| 2025 | 24.57 | -6.58% |
| 2024 | 26.30 | -11.33% |
| 2023 | 29.66 | -12.79% |
| 2022* | 34.01 | -14.52% |
LQDW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.48 | 22.52 | 22.45 | 22.49 | -0.09% | |
| 22.44 | 22.52 | 22.39 | 22.51 | +0.45% | |
| 22.38 | 22.48 | 22.38 | 22.41 | +0.22% | |
| 22.31 | 22.38 | 22.29 | 22.36 | +0.05% | |
| 22.47 | 22.50 | 22.34 | 22.35 | -1.94% | |
| 22.69 | 22.81 | 22.62 | 22.79 | +0.26% | |
| 22.76 | 22.77 | 22.69 | 22.73 | -0.13% | |
| 22.74 | 22.84 | 22.68 | 22.76 | -0.09% | |
| 22.75 | 22.79 | 22.73 | 22.78 | -0.55% | |
| 22.91 | 22.95 | 22.80 | 22.91 | +0.02% | |
| 22.94 | 23.03 | 22.85 | 22.90 | -0.43% | |
| 23.10 | 23.10 | 22.94 | 23.00 | -0.46% | |
| 23.07 | 23.12 | 23.07 | 23.11 | +0.10% | |
| 23.05 | 23.10 | 23.05 | 23.08 | +0.15% | |
| 23.07 | 23.11 | 23.02 | 23.05 | -0.21% | |
| 23.04 | 23.12 | 23.04 | 23.10 | +0.78% | |
| 22.95 | 23.07 | 22.92 | 22.92 | +0.13% | |
| 22.93 | 22.93 | 22.87 | 22.89 | -0.17% | |
| 22.87 | 22.99 | 22.87 | 22.93 | +0.07% | |
| 22.97 | 23.04 | 22.91 | 22.92 | -0.09% | |
| 22.98 | 23.02 | 22.94 | 22.94 | -0.97% | |
| 23.20 | 23.20 | 23.09 | 23.16 | -0.13% | |
| 23.18 | 23.21 | 23.14 | 23.19 | +0.04% | |
| 23.18 | 23.24 | 23.16 | 23.18 | -0.04% | |
| 23.26 | 23.26 | 23.18 | 23.19 | +0.06% | |
| 23.20 | 23.20 | 23.12 | 23.18 | -0.58% | |
| 23.36 | 23.40 | 23.28 | 23.31 | -0.38% | |
| 23.40 | 23.40 | 23.35 | 23.40 | -0.13% | |
| 23.49 | 23.50 | 23.39 | 23.43 | -0.17% | |
| 23.46 | 23.53 | 23.42 | 23.47 | +0.04% | |
| 23.43 | 23.46 | 23.39 | 23.46 | +0.09% | |
| 23.39 | 23.45 | 23.38 | 23.44 | +0.47% | |
| 23.28 | 23.37 | 23.28 | 23.33 | +0.04% | |
| 23.34 | 23.34 | 23.26 | 23.32 | -0.09% | |
| 23.35 | 23.35 | 23.31 | 23.34 | -0.38% | |
| 23.37 | 23.44 | 23.35 | 23.43 | +0.56% | |
| 23.17 | 23.30 | 23.17 | 23.30 | +0.26% | |
| 23.32 | 23.32 | 23.22 | 23.24 | -0.39% | |
| 23.45 | 23.49 | 23.31 | 23.33 | -0.26% | |
| 23.36 | 23.48 | 23.36 | 23.39 | +0.32% | |
| 23.34 | 23.38 | 23.30 | 23.32 | +0.11% | |
| 23.30 | 23.33 | 23.28 | 23.29 | +0.09% | |
| 23.32 | 23.36 | 23.26 | 23.27 | -0.51% | |
| 23.51 | 23.54 | 23.35 | 23.39 | +0.04% | |
| 23.38 | 23.41 | 23.35 | 23.38 | -0.21% | |
| 23.41 | 23.48 | 23.41 | 23.43 | -0.09% | |
| 23.40 | 23.45 | 23.39 | 23.45 | -0.23% | |
| 23.47 | 23.53 | 23.46 | 23.51 | +0.30% | |
| 23.45 | 23.45 | 23.38 | 23.44 | -0.19% | |
| 23.44 | 23.50 | 23.44 | 23.48 | +0.12% | |
| 23.54 | 23.55 | 23.42 | 23.45 | -0.46% | |
| 23.51 | 23.57 | 23.51 | 23.56 | +0.26% | |
| 23.50 | 23.51 | 23.45 | 23.50 | +0.26% | |
| 23.42 | 23.47 | 23.40 | 23.44 | 0.00% | |
| 23.46 | 23.46 | 23.40 | 23.44 | -0.42% | |
| 23.58 | 23.58 | 23.51 | 23.54 | +0.04% | |
| 23.62 | 23.62 | 23.53 | 23.53 | -0.30% | |
| 23.65 | 23.65 | 23.58 | 23.60 | -0.19% | |
| 23.62 | 23.69 | 23.62 | 23.65 | 0.00% | |
| 23.62 | 23.66 | 23.60 | 23.65 | -0.04% | |
| 23.62 | 23.67 | 23.60 | 23.66 | +0.27% | |
| 23.63 | 23.63 | 23.47 | 23.59 | +0.28% | |
| 23.61 | 23.63 | 23.52 | 23.53 | -0.41% | |
| 23.71 | 23.71 | 23.61 | 23.62 | -0.38% | |
| 23.65 | 23.73 | 23.65 | 23.71 | +0.08% | |
| 23.72 | 23.72 | 23.62 | 23.69 | -0.17% | |
| 23.82 | 23.82 | 23.72 | 23.73 | -0.49% | |
| 23.85 | 23.86 | 23.80 | 23.85 | +0.07% | |
| 23.79 | 23.88 | 23.79 | 23.83 | -0.75% | |
| 24.03 | 24.04 | 23.98 | 24.01 | -0.06% | |
| 24.08 | 24.08 | 24.03 | 24.03 | -0.23% | |
| 24.07 | 24.09 | 24.04 | 24.08 | +0.04% | |
| 24.03 | 24.07 | 24.01 | 24.07 | +0.12% | |
| 24.08 | 24.09 | 24.01 | 24.04 | +0.12% | |
| 24.00 | 24.04 | 23.99 | 24.01 | +0.17% | |
| 23.93 | 23.98 | 23.92 | 23.97 | +0.18% | |
| 23.98 | 23.98 | 23.90 | 23.93 | -0.22% | |
| 24.00 | 24.03 | 23.96 | 23.98 | +0.13% | |
| 24.00 | 24.00 | 23.91 | 23.95 | -0.03% | |
| 23.97 | 23.97 | 23.92 | 23.96 | +0.15% | |
| 23.92 | 23.96 | 23.91 | 23.92 | +0.06% | |
| 23.90 | 23.92 | 23.87 | 23.91 | +0.02% | |
| 23.83 | 23.92 | 23.80 | 23.90 | +0.50% | |
| 23.85 | 23.85 | 23.78 | 23.78 | -0.08% | |
| 23.80 | 23.83 | 23.75 | 23.80 | +0.13% | |
| 23.74 | 23.82 | 23.74 | 23.77 | +0.13% | |
| 23.85 | 23.85 | 23.70 | 23.74 | -0.54% | |
| 23.89 | 23.90 | 23.80 | 23.87 | +0.20% | |
| 23.85 | 23.85 | 23.78 | 23.82 | -0.20% | |
| 23.91 | 23.91 | 23.83 | 23.87 | -0.75% | |
| 24.07 | 24.07 | 23.96 | 24.05 | 0.00% | |
| 24.06 | 24.06 | 24.01 | 24.05 | +0.17% | |
| 23.96 | 24.02 | 23.93 | 24.01 | +0.33% | |
| 23.98 | 23.99 | 23.93 | 23.93 | +0.13% | |
| 23.93 | 23.96 | 23.90 | 23.90 | +0.29% | |
| 23.84 | 23.87 | 23.81 | 23.83 | +0.13% | |
| 23.69 | 23.83 | 23.69 | 23.80 | +0.01% | |
| 23.67 | 23.80 | 23.66 | 23.80 | +0.62% | |
| 23.70 | 23.70 | 23.60 | 23.65 | -0.25% | |
| 23.73 | 23.80 | 23.71 | 23.71 | -0.13% | |
| 23.80 | 23.80 | 23.71 | 23.74 | -0.71% | |
| 24.01 | 24.01 | 23.90 | 23.91 | +0.15% | |
| 23.90 | 23.90 | 23.84 | 23.88 | -0.02% | |
| 23.96 | 23.96 | 23.86 | 23.88 | -0.39% | |
| 24.00 | 24.03 | 23.95 | 23.97 | -0.22% | |
| 23.97 | 24.11 | 23.93 | 24.03 | +0.39% | |
| 24.01 | 24.06 | 23.93 | 23.93 | -0.29% | |
| 24.07 | 24.10 | 23.98 | 24.00 | +0.31% | |
| 23.87 | 23.95 | 23.84 | 23.93 | +0.48% | |
| 23.90 | 23.90 | 23.76 | 23.81 | -1.16% | |
| 24.11 | 24.13 | 24.05 | 24.09 | +0.21% | |
| 24.13 | 24.13 | 24.00 | 24.04 | +0.19% | |
| 24.07 | 24.07 | 23.98 | 24.00 | -0.42% | |
| 24.08 | 24.11 | 24.05 | 24.10 | -0.06% | |
| 24.17 | 24.17 | 24.07 | 24.11 | -0.08% | |
| 24.07 | 24.14 | 24.06 | 24.13 | +0.04% | |
| 24.19 | 24.19 | 24.05 | 24.12 | -0.17% | |
| 24.20 | 24.20 | 24.15 | 24.16 | +0.12% | |
| 24.20 | 24.20 | 24.12 | 24.13 | -0.21% | |
| 24.18 | 24.18 | 24.15 | 24.18 | +0.12% | |
| 24.20 | 24.20 | 24.14 | 24.15 | +0.17% | |
| 24.10 | 24.11 | 24.07 | 24.11 | -0.04% | |
| 24.14 | 24.14 | 24.09 | 24.12 | +0.04% | |
| 24.14 | 24.14 | 24.09 | 24.11 | +0.06% | |
| 24.01 | 24.12 | 24.01 | 24.10 | +0.19% | |
| 24.09 | 24.09 | 24.05 | 24.05 | -0.12% | |
| 24.08 | 24.08 | 24.04 | 24.08 | +0.08% | |
| 24.11 | 24.11 | 24.03 | 24.06 | +0.38% | |
| 24.00 | 24.00 | 23.90 | 23.97 | -0.08% | |
| 24.01 | 24.01 | 23.95 | 23.99 | +0.04% | |
| 23.92 | 23.98 | 23.88 | 23.98 | -0.91% | |
| 24.20 | 24.24 | 24.17 | 24.20 | +0.08% | |
| 24.11 | 24.20 | 24.10 | 24.18 | +0.71% | |
| 24.01 | 24.07 | 24.00 | 24.01 | +0.33% | |
| 23.92 | 23.95 | 23.87 | 23.93 | -0.13% | |
| 24.01 | 24.07 | 23.93 | 23.96 | -0.52% | |
| 24.08 | 24.15 | 24.08 | 24.09 | +0.35% | |
| 24.02 | 24.06 | 23.98 | 24.00 | -0.29% | |
| 24.00 | 24.09 | 23.99 | 24.07 | +0.56% | |
| 24.09 | 24.09 | 23.93 | 23.94 | -0.80% | |
| 24.02 | 24.18 | 23.97 | 24.13 | +0.38% | |
| 24.16 | 24.17 | 24.04 | 24.04 | -0.59% | |
| 24.10 | 24.18 | 24.10 | 24.18 | +0.54% | |
| 24.04 | 24.10 | 24.01 | 24.05 | +0.50% | |
| 24.07 | 24.10 | 23.89 | 23.93 | -0.21% | |
| 24.11 | 24.11 | 23.90 | 23.98 | -0.75% | |
| 24.30 | 24.30 | 24.11 | 24.16 | -0.70% | |
| 24.41 | 24.48 | 24.33 | 24.33 | -0.53% | |
| 24.29 | 24.50 | 24.29 | 24.46 | +0.41% | |
| 24.36 | 24.45 | 24.28 | 24.36 | -0.29% | |
| 24.45 | 24.63 | 24.38 | 24.43 | -0.37% | |
| 24.50 | 24.55 | 24.47 | 24.52 | +0.29% | |
| 24.40 | 24.53 | 24.38 | 24.45 | -0.87% | |
| 24.68 | 24.68 | 24.60 | 24.66 | -0.27% | |
| 24.75 | 24.75 | 24.68 | 24.73 | +0.04% | |
| 24.73 | 24.73 | 24.66 | 24.72 | 0.00% | |
| 24.71 | 24.73 | 24.69 | 24.72 | 0.00% | |
| 24.71 | 24.72 | 24.66 | 24.72 | +0.04% | |
| 24.72 | 24.72 | 24.65 | 24.71 | +0.04% | |
| 24.72 | 24.72 | 24.65 | 24.70 | 0.00% | |
| 24.67 | 24.72 | 24.67 | 24.70 | -0.08% | |
| 24.73 | 24.73 | 24.69 | 24.72 | +0.06% | |
| 24.70 | 24.72 | 24.68 | 24.71 | +0.08% | |
| 24.70 | 24.70 | 24.67 | 24.69 | +0.12% | |
| 24.65 | 24.68 | 24.62 | 24.66 | +0.20% | |
| 24.61 | 24.62 | 24.58 | 24.61 | -0.06% | |
| 24.64 | 24.64 | 24.60 | 24.62 | +0.20% | |
| 24.56 | 24.59 | 24.50 | 24.57 | +0.16% | |
| 24.50 | 24.56 | 24.50 | 24.53 | +0.08% | |
| 24.45 | 24.54 | 24.45 | 24.51 | +0.25% | |
| 24.44 | 24.46 | 24.40 | 24.45 | -0.08% | |
| 24.49 | 24.49 | 24.43 | 24.47 | -0.77% | |
| 24.69 | 24.69 | 24.65 | 24.66 | -0.16% | |
| 24.71 | 24.73 | 24.67 | 24.70 | -0.04% | |
| 24.68 | 24.72 | 24.64 | 24.71 | +0.04% | |
| 24.72 | 24.72 | 24.65 | 24.70 | -0.04% | |
| 24.73 | 24.74 | 24.70 | 24.71 | -0.10% | |
| 24.75 | 24.75 | 24.69 | 24.74 | +0.10% | |
| 24.71 | 24.71 | 24.65 | 24.71 | +0.12% | |
| 24.64 | 24.69 | 24.63 | 24.68 | +0.24% | |
| 24.55 | 24.64 | 24.52 | 24.62 | +0.37% | |
| 24.56 | 24.57 | 24.51 | 24.53 | -0.45% | |
| 24.69 | 24.69 | 24.63 | 24.64 | -0.14% | |
| 24.68 | 24.71 | 24.65 | 24.68 | +0.02% | |
| 24.66 | 24.70 | 24.65 | 24.67 | -0.04% | |
| 24.68 | 24.68 | 24.63 | 24.68 | +0.12% | |
| 24.66 | 24.67 | 24.62 | 24.65 | +0.02% | |
| 24.65 | 24.70 | 24.62 | 24.65 | +0.07% | |
| 24.62 | 24.63 | 24.61 | 24.63 | +0.07% | |
| 24.61 | 24.65 | 24.60 | 24.61 | +0.08% | |
| 24.61 | 24.63 | 24.58 | 24.59 | 0.00% | |
| 24.57 | 24.62 | 24.57 | 24.59 | +0.08% | |
| 24.55 | 24.60 | 24.54 | 24.57 | +0.06% | |
| 24.59 | 24.61 | 24.55 | 24.56 | -0.08% | |
| 24.59 | 24.60 | 24.56 | 24.58 | +0.02% | |
| 24.60 | 24.63 | 24.51 | 24.57 | 0.00% | |
| 24.55 | 24.59 | 24.55 | 24.57 | +0.04% | |
| 24.53 | 24.59 | 24.53 | 24.56 | +0.16% | |
| 24.57 | 24.57 | 24.49 | 24.52 | -1.21% | |
| 24.80 | 24.83 | 24.79 | 24.82 | 0.00% | |
| 24.84 | 24.84 | 24.77 | 24.82 | -0.08% | |
| 24.83 | 24.85 | 24.79 | 24.84 | +0.24% | |
| 24.78 | 24.78 | 24.73 | 24.78 | 0.00% | |
| 24.76 | 24.78 | 24.69 | 24.78 | +0.20% | |
| 24.75 | 24.75 | 24.65 | 24.73 | +0.08% | |
| 24.74 | 24.74 | 24.64 | 24.71 | +0.08% | |
| 24.71 | 24.77 | 24.69 | 24.69 | 0.00% | |
| 24.65 | 24.74 | 24.65 | 24.69 | +0.08% | |
| 24.70 | 24.70 | 24.65 | 24.67 | 0.00% | |
| 24.69 | 24.73 | 24.62 | 24.67 | -0.12% | |
| 24.74 | 24.74 | 24.67 | 24.70 | -0.12% | |
| 24.75 | 24.81 | 24.68 | 24.73 | +0.02% | |
| 24.72 | 24.73 | 24.66 | 24.73 | +0.06% | |
| 24.72 | 24.72 | 24.67 | 24.71 | -0.98% | |
| 24.90 | 24.96 | 24.90 | 24.96 | -0.08% | |
| 24.99 | 24.99 | 24.96 | 24.97 | +0.07% | |
| 24.94 | 25.01 | 24.92 | 24.96 | +0.14% | |
| 24.89 | 24.96 | 24.89 | 24.92 | +0.08% | |
| 24.86 | 24.94 | 24.86 | 24.90 | +0.04% | |
| 24.87 | 24.92 | 24.84 | 24.89 | +0.08% | |
| 24.87 | 24.93 | 24.82 | 24.87 | +0.21% | |
| 24.85 | 24.88 | 24.82 | 24.82 | +0.03% | |
| 24.84 | 24.86 | 24.79 | 24.81 | +0.05% | |
| 24.83 | 24.84 | 24.78 | 24.80 | +0.11% | |
| 24.87 | 24.89 | 24.77 | 24.77 | -0.28% | |
| 24.83 | 24.92 | 24.83 | 24.84 | -0.44% | |
| 24.98 | 24.98 | 24.92 | 24.95 | +0.00% | |
| 24.90 | 24.99 | 24.90 | 24.95 | +0.40% | |
| 24.82 | 24.91 | 24.82 | 24.85 | -0.14% | |
| 24.91 | 24.91 | 24.83 | 24.89 | -0.18% | |
| 24.88 | 24.93 | 24.86 | 24.93 | +0.44% | |
| 24.84 | 24.88 | 24.80 | 24.82 | -0.28% | |
| 24.84 | 24.91 | 24.80 | 24.89 | -1.15% | |
| 25.20 | 25.21 | 25.14 | 25.18 | -0.24% | |
| 25.31 | 25.31 | 25.21 | 25.24 | -0.20% | |
| 25.32 | 25.34 | 25.25 | 25.29 | -0.28% | |
| 25.37 | 25.40 | 25.34 | 25.36 | -0.16% | |
| 25.40 | 25.43 | 25.36 | 25.40 | 0.00% | |
| 25.39 | 25.41 | 25.34 | 25.40 | +0.12% | |
| 25.37 | 25.37 | 25.32 | 25.37 | +0.16% | |
| 25.33 | 25.34 | 25.30 | 25.33 | +0.01% | |
| 25.35 | 25.35 | 25.28 | 25.33 | -0.01% | |
| 25.36 | 25.36 | 25.32 | 25.33 | +0.12% | |
| 25.24 | 25.33 | 25.24 | 25.30 | +0.04% | |
| 25.30 | 25.30 | 25.23 | 25.29 | -0.04% | |
| 25.22 | 25.36 | 25.22 | 25.30 | +0.20% | |
| 25.26 | 25.28 | 25.24 | 25.25 | +0.17% | |
| 25.22 | 25.26 | 25.16 | 25.21 | -0.06% | |
| 25.15 | 25.24 | 25.10 | 25.22 | +0.14% | |
| 25.15 | 25.19 | 25.10 | 25.19 | +0.38% | |
| 25.12 | 25.12 | 25.06 | 25.09 | — |