iShares Invm Grd Crp Bd Buywrt Stgy ETF (LQDW)
28.30
-0.01
(-0.05%)
USD |
BATS |
Apr 24, 16:00
28.27
-0.03
(-0.11%)
Pre-Market: 20:00
LQDW Price: 28.30 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 28.32 | 28.33 | 28.22 | 28.30 | 31933.00 |
Apr 23, 2024 | 28.25 | 28.44 | 28.25 | 28.31 | 34975.00 |
Apr 22, 2024 | 28.19 | 28.28 | 28.19 | 28.27 | 16297.00 |
Apr 19, 2024 | 28.22 | 28.28 | 28.21 | 28.22 | 56942.00 |
Apr 18, 2024 | 28.24 | 28.26 | 28.17 | 28.20 | 87841.00 |
Apr 17, 2024 | 28.21 | 28.31 | 28.19 | 28.28 | 123580.0 |
Apr 16, 2024 | 28.09 | 28.13 | 28.01 | 28.11 | 37527.00 |
Apr 15, 2024 | 28.40 | 28.40 | 28.16 | 28.19 | 158423.0 |
Apr 12, 2024 | 28.53 | 28.58 | 28.50 | 28.50 | 32662.00 |
Apr 11, 2024 | 28.58 | 28.58 | 28.41 | 28.47 | 49160.00 |
Apr 10, 2024 | 28.74 | 28.74 | 28.49 | 28.51 | 37945.00 |
Apr 09, 2024 | 28.79 | 28.89 | 28.79 | 28.86 | 89248.00 |
Apr 08, 2024 | 28.76 | 28.78 | 28.73 | 28.73 | 121637.0 |
Apr 05, 2024 | 28.82 | 28.84 | 28.77 | 28.78 | 33893.00 |
Apr 04, 2024 | 28.91 | 28.92 | 28.84 | 28.87 | 29250.00 |
Apr 03, 2024 | 28.73 | 28.84 | 28.71 | 28.81 | 115650.0 |
Apr 02, 2024 | 28.78 | 28.83 | 28.70 | 28.81 | 42351.00 |
Apr 01, 2024 | 29.31 | 29.31 | 29.11 | 29.12 | 85164.00 |
Mar 28, 2024 | 29.33 | 29.33 | 29.27 | 29.30 | 78291.00 |
Mar 27, 2024 | 29.19 | 29.28 | 29.19 | 29.28 | 32961.00 |
Mar 26, 2024 | 29.19 | 29.20 | 29.15 | 29.18 | 102627.0 |
Mar 25, 2024 | 29.24 | 29.24 | 29.15 | 29.17 | 24459.00 |
Mar 22, 2024 | 29.24 | 29.24 | 29.18 | 29.22 | 22938.00 |
Mar 21, 2024 | 29.14 | 29.16 | 29.10 | 29.14 | 28157.00 |
Mar 20, 2024 | 29.09 | 29.11 | 29.01 | 29.10 | 55783.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.11
Minimum
Apr 16 2024
39.94
Maximum
Aug 25 2022
32.89
Average
33.39
Median
Jun 06 2023