Skip to main content
iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
NYSEARCA: ELQD · Real-Time Price · USD
81.55
+0.47 (0.58%)
At close: Feb 20, 2025, 3:26 PM
81.23
-0.32 (-0.39%)
After-hours: Feb 20, 2025, 8:00 PM EST

ELQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202581.5581.5581.5581.5581.550.40%124
Feb 20, 202581.2881.2881.2381.2381.230.19%270
Feb 19, 202581.0881.0881.0881.0881.080.14%2
Feb 18, 202580.9780.9780.9780.9780.97-0.47%3
Feb 14, 202581.3581.3581.3581.3581.350.34%12
Feb 13, 202581.0781.0781.0781.0781.070.86%2
Feb 12, 202580.3780.3780.3780.3780.37-0.51%4
Feb 11, 202580.7980.7980.7980.7980.79-0.19%5
Feb 10, 202580.9480.9480.9480.9480.94-0.03%5
Feb 7, 202580.9780.9780.9780.9780.97-0.44%10
Feb 6, 202581.3481.3781.3281.3281.32-0.15%420
Feb 5, 202581.4581.4581.4581.4581.450.62%16
Feb 4, 202580.5780.9580.5780.9580.950.40%506
Feb 3, 202580.6380.6380.6380.6380.63-0.19%47
Jan 31, 202580.7880.7880.7880.7880.49-0.39%122
Jan 30, 202581.0981.0981.0981.0980.800.13%171
Jan 29, 202580.9880.9880.9880.9880.690.03%106
Jan 28, 202580.9680.9680.9680.9680.67-0.17%8
Jan 27, 202581.1081.1081.1081.1080.800.87%27
Jan 24, 202580.4080.4080.4080.4080.11-0.06%268
Jan 23, 202580.4580.4580.4580.4580.16-0.16%5
Jan 22, 202580.5880.5880.5880.5880.29-0.29%2
Jan 21, 202580.8180.8180.8180.8180.520.54%24
Jan 17, 202580.3780.3780.3780.3780.080.08%24
Jan 16, 202580.3180.3180.3180.3180.020.25%8
Jan 15, 202580.1180.1180.1180.1179.821.14%1
Jan 14, 202579.0079.2079.0079.2078.920.03%205
Jan 13, 202579.1879.1879.1879.1878.89-0.16%38
Jan 10, 202579.3179.3179.3179.3179.02-0.67%7
Jan 8, 202579.8479.8479.8479.8479.550.20%18
Jan 7, 202579.6379.6879.6379.6879.39-0.45%117
Jan 6, 202580.0880.0880.0380.0379.75-0.21%157
Jan 3, 202580.3980.3980.2180.2179.92-0.26%120
Jan 2, 202580.5280.5280.4180.4180.120.03%102
Dec 31, 202480.6880.6880.3680.3880.09-0.27%919
Dec 30, 202480.6080.6080.6080.6080.310.40%205
Dec 27, 202480.4980.4980.2880.2879.99-0.40%154
Dec 26, 202480.6080.6080.6080.6080.310.12%2
Dec 24, 202480.2780.5080.2780.5080.210.25%113
Dec 23, 202480.4480.4480.3080.3080.02-0.27%137
Dec 20, 202480.7880.7880.5380.5380.240.30%114
Dec 19, 202480.3580.3580.2880.2879.99-0.52%111
Dec 18, 202481.5881.5880.7080.7080.41-1.38%130
Dec 17, 202481.8081.8481.6481.8481.27-0.09%1,721
Dec 16, 202481.9181.9181.9181.9181.340.13%55
Dec 13, 202481.8181.8681.7681.8081.24-0.53%662
Dec 12, 202482.2482.2482.2482.2481.67-0.60%51
Dec 11, 202482.7382.7382.7382.7382.17-0.29%25
Dec 10, 202482.9782.9782.9782.9782.40-0.09%9
Dec 9, 202483.0483.0483.0483.0482.47-0.29%25
Dec 6, 202483.2983.2983.2983.2982.710.19%16
Dec 5, 202483.1383.1383.1383.1382.550.07%13
Dec 4, 202483.0783.0783.0783.0782.500.42%71
Dec 3, 202482.8382.8382.7382.7382.16-0.27%174
Dec 2, 202482.9582.9582.9582.9582.38-0.15%13
Nov 29, 202483.0783.0783.0783.0782.220.61%30
Nov 27, 202482.5782.5782.5782.5781.720.34%2
Nov 26, 202482.2982.2982.2982.2981.44-0.29%1
Nov 25, 202482.5382.5382.5382.5381.681.22%24
Nov 22, 202481.5381.5381.5381.5380.690.04%29
Nov 21, 202481.5081.5081.5081.5080.66-0.01%10
Nov 20, 202481.5181.5181.5181.5180.67-0.29%37
Nov 19, 202481.7581.7581.7581.7580.900.17%20
Nov 18, 202481.6181.6181.6181.6180.760.15%20
Nov 15, 202481.4881.4881.4881.4880.640.03%16
Nov 14, 202481.4681.4681.4681.4680.62-0.02%13
Nov 13, 202481.4881.4881.4881.4880.63-0.36%-
Nov 12, 202481.7781.7781.7781.7780.93-0.92%1
Nov 11, 202482.5382.5382.5382.5381.68-0.14%53
Nov 8, 202482.6582.6582.6582.6581.800.33%1
Nov 7, 202482.3782.3782.3782.3781.521.09%5
Nov 6, 202481.4881.4881.4881.4880.64-0.86%29
Nov 5, 202482.1982.1982.1982.1981.340.42%13
Nov 4, 202481.8581.8581.8581.8581.010.67%28
Nov 1, 202481.3881.3881.3181.3180.47-0.88%104
Oct 31, 202482.0382.0382.0382.0380.90-0.16%7
Oct 30, 202482.1682.1682.1682.1681.03-0.11%3
Oct 29, 202482.2582.2582.2582.2581.120.11%59
Oct 28, 202482.1682.1682.1682.1681.03-0.08%59
Oct 25, 202482.2382.2382.2382.2381.10-0.31%2
Oct 24, 202482.4382.4982.4382.4981.350.39%201
Oct 23, 202482.2282.2282.1782.1781.03-0.38%100
Oct 22, 202482.3482.4882.3482.4881.340.04%106
Oct 21, 202482.6882.6882.4582.4581.31-1.06%179
Oct 18, 202483.4883.4883.3383.3382.19-0.13%106
Oct 17, 202483.5483.5483.4483.4482.29-0.65%145
Oct 16, 202483.9983.9983.9983.9982.840.23%2
Oct 15, 202483.8083.8083.8083.8082.650.50%2
Oct 14, 202483.3983.3983.3983.3982.24-0.01%39
Oct 11, 202483.3983.3983.3983.3982.25-0.04%75
Oct 10, 202483.4383.4383.4383.4382.28-0.05%75
Oct 9, 202483.4983.4983.4783.4782.32-0.19%100
Oct 8, 202483.6383.6383.6383.6382.480.20%41
Oct 7, 202483.4783.4783.4783.4782.32-0.53%103
Oct 4, 202483.9183.9183.9183.9182.76-0.64%16
Oct 3, 202484.5084.5084.4584.4583.29-0.51%620
Oct 2, 202484.6284.8884.6284.8883.71-0.22%961
Oct 1, 202485.0185.0785.0185.0783.900.06%536
Sep 30, 202485.0385.0385.0385.0383.57-0.14%99
Sep 27, 202485.1585.1585.1485.1483.690.30%112