iShares Invm Grd Crp Bd Buywrt Stgy ETF (LQDW)
27.11
-0.01
(-0.04%)
USD |
BATS |
Nov 22, 16:00
27.11
0.00 (0.00%)
After-Hours: 20:00
LQDW Price: 27.11 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 27.12 | 27.14 | 27.10 | 27.11 | 27095.00 |
| Nov 21, 2024 | 27.13 | 27.15 | 27.09 | 27.12 | 37128.00 |
| Nov 20, 2024 | 27.10 | 27.13 | 27.08 | 27.13 | 15908.00 |
| Nov 19, 2024 | 27.15 | 27.16 | 27.12 | 27.12 | 28600.00 |
| Nov 18, 2024 | 27.06 | 27.16 | 27.06 | 27.13 | 30640.00 |
| Nov 15, 2024 | 27.07 | 27.18 | 27.00 | 27.09 | 33667.00 |
| Nov 14, 2024 | 27.12 | 27.20 | 27.08 | 27.10 | 42098.00 |
| Nov 13, 2024 | 27.29 | 27.32 | 27.07 | 27.09 | 68062.00 |
| Nov 12, 2024 | 27.35 | 27.38 | 27.16 | 27.20 | 55029.00 |
| Nov 11, 2024 | 27.43 | 27.44 | 27.38 | 27.41 | 39871.00 |
| Nov 08, 2024 | 27.41 | 27.53 | 27.41 | 27.47 | 120033.0 |
| Nov 07, 2024 | 27.17 | 27.39 | 27.17 | 27.33 | 82372.00 |
| Nov 06, 2024 | 26.98 | 27.18 | 26.98 | 27.05 | 64460.00 |
| Nov 05, 2024 | 27.13 | 27.29 | 27.10 | 27.23 | 48032.00 |
| Nov 04, 2024 | 27.26 | 27.26 | 27.10 | 27.16 | 53876.00 |
| Nov 01, 2024 | 27.48 | 27.48 | 27.23 | 27.25 | 51133.00 |
| Oct 31, 2024 | 27.35 | 27.44 | 27.32 | 27.36 | 31208.00 |
| Oct 30, 2024 | 27.46 | 27.57 | 27.39 | 27.39 | 93942.00 |
| Oct 29, 2024 | 27.37 | 27.46 | 27.29 | 27.46 | 24623.00 |
| Oct 28, 2024 | 27.41 | 27.48 | 27.36 | 27.43 | 106422.0 |
| Oct 25, 2024 | 27.51 | 27.58 | 27.42 | 27.43 | 147109.0 |
| Oct 24, 2024 | 27.47 | 27.53 | 27.45 | 27.51 | 34876.00 |
| Oct 23, 2024 | 27.40 | 27.46 | 27.31 | 27.41 | 49294.00 |
| Oct 22, 2024 | 27.54 | 27.54 | 27.46 | 27.52 | 60686.00 |
| Oct 21, 2024 | 27.77 | 27.79 | 27.54 | 27.55 | 56020.00 |
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
27.05
Minimum
Nov 06 2024
39.94
Maximum
Aug 25 2022
31.63
Average
30.92
Median
Oct 12 2023