iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
NYSEARCA: ELQD · Real-Time Price · USD
0.00
+0.1251 (0.16%)
May 9, 2025, 12:14 PM - Market open
ELQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.47% | 6 |
| May 7, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.31% | 43 |
| May 6, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 0.16% | 63 |
| May 5, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | -0.19% | 55 |
| May 2, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -0.21% | 8 |
| May 1, 2025 | 80.71 | 80.76 | 80.71 | 80.76 | 80.76 | -0.87% | 268 |
| Apr 30, 2025 | 81.42 | 81.47 | 81.24 | 81.47 | 81.19 | -0.14% | 1,164 |
| Apr 29, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.30 | 0.13% | 15 |
| Apr 28, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.19 | 0.27% | 40 |
| Apr 25, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 80.97 | 0.56% | 13 |
| Apr 24, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.52 | 0.92% | 20 |
| Apr 23, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.78 | 0.45% | 1 |
| Apr 22, 2025 | 79.92 | 79.96 | 79.71 | 79.71 | 79.43 | 0.22% | 278 |
| Apr 21, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.25 | -0.94% | 33 |
| Apr 17, 2025 | 80.51 | 80.51 | 80.28 | 80.28 | 80.00 | -0.18% | 100 |
| Apr 16, 2025 | 80.39 | 80.42 | 80.37 | 80.42 | 80.15 | 0.41% | 28,155 |
| Apr 15, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 79.82 | 0.50% | 37 |
| Apr 14, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.43 | 0.57% | 2 |
| Apr 11, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 78.98 | -0.03% | 3 |
| Apr 10, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.00 | -1.57% | - |
| Apr 9, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.27 | 1.69% | 7 |
| Apr 8, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 78.93 | -1.40% | 3 |
| Apr 7, 2025 | 80.35 | 80.35 | 80.33 | 80.33 | 80.05 | -1.83% | 226 |
| Apr 4, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.55 | -0.07% | 17 |
| Apr 3, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.61 | 0.09% | 35 |
| Apr 2, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.53 | 0.18% | 11 |
| Apr 1, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.38 | -0.07% | 2 |
| Mar 31, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.15 | 0.21% | 60 |
| Mar 28, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 80.98 | 0.59% | 73 |
| Mar 27, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 80.51 | -0.16% | 13 |
| Mar 26, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 80.64 | -0.39% | 3 |
| Mar 25, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 80.95 | 0.15% | 17 |
| Mar 24, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 80.83 | -0.49% | 23 |
| Mar 21, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.23 | -0.18% | 748 |
| Mar 20, 2025 | 81.96 | 82.16 | 81.93 | 81.95 | 81.37 | -0.07% | 748 |
| Mar 19, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 81.43 | 0.52% | 78 |
| Mar 18, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.01 | 0.25% | 2 |
| Mar 17, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 80.81 | 0.23% | 118 |
| Mar 14, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.63 | -0.05% | 5 |
| Mar 13, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 80.67 | 0.33% | 17 |
| Mar 12, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.40 | -0.33% | - |
| Mar 11, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 80.67 | -0.66% | 2 |
| Mar 10, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.21 | 0.37% | 1 |
| Mar 7, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 80.91 | -0.13% | 11 |
| Mar 6, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.02 | -0.34% | 47 |
| Mar 5, 2025 | 82.29 | 82.29 | 81.87 | 81.87 | 81.29 | -0.24% | 129 |
| Mar 4, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 81.49 | -0.29% | 89 |
| Mar 3, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 81.73 | -0.16% | 3 |
| Feb 28, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 81.56 | 0.36% | 7 |
| Feb 27, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 81.27 | -0.38% | 2 |