Skip to main content
iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
NYSEARCA: ELQD · Real-Time Price · USD
81.06
+0.14 (0.17%)
At close: May 30, 2025, 4:00 PM
81.06
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT

ELQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202581.0681.0681.0681.0681.060.17%3
May 29, 202580.9380.9380.9380.9380.930.50%5
May 28, 202580.5280.5280.5280.5280.52-0.32%6
May 27, 202580.7880.7880.7880.7880.780.90%15
May 23, 202580.0580.0580.0580.0580.050.06%21
May 22, 202580.0180.0180.0180.0180.010.44%5
May 21, 202579.6679.6679.6679.6679.66-0.99%16
May 20, 202580.4580.4580.4580.4580.45-0.29%16
May 19, 202580.6980.6980.6980.6980.690.08%110
May 16, 202580.6280.6280.6280.6280.620.22%5
May 15, 202580.0780.4480.0780.4480.440.65%374
May 14, 202579.9279.9279.9279.9279.92-0.48%3
May 13, 202580.3180.3180.3180.3180.310.04%5
May 12, 202580.3980.3980.2780.2780.27-0.08%151
May 9, 202580.3480.3480.3480.3480.34-0.10%49
May 8, 202580.4380.4380.4380.4380.43-0.47%6
May 7, 202580.8180.8180.8180.8180.810.31%43
May 6, 202580.5680.5680.5680.5680.560.16%63
May 5, 202580.4480.4480.4480.4480.44-0.19%55
May 2, 202580.5980.5980.5980.5980.59-0.21%8
May 1, 202580.7180.7680.7180.7680.76-0.87%268
Apr 30, 202581.4281.4781.2481.4781.19-0.14%1,164
Apr 29, 202581.5881.5881.5881.5881.300.13%15
Apr 28, 202581.4781.4781.4781.4781.190.27%40
Apr 25, 202581.2581.2581.2581.2580.970.56%13
Apr 24, 202580.8080.8080.8080.8080.520.92%20
Apr 23, 202580.0680.0680.0680.0679.780.45%1
Apr 22, 202579.9279.9679.7179.7179.430.22%278
Apr 21, 202579.5379.5379.5379.5379.25-0.94%33
Apr 17, 202580.5180.5180.2880.2880.00-0.18%100
Apr 16, 202580.3980.4280.3780.4280.150.41%28,155
Apr 15, 202580.1080.1080.1080.1079.820.50%37
Apr 14, 202579.7079.7079.7079.7079.430.57%2
Apr 11, 202579.2579.2579.2579.2578.98-0.03%3
Apr 10, 202579.2879.2879.2879.2879.00-1.57%-
Apr 9, 202580.5480.5480.5480.5480.271.69%7
Apr 8, 202579.2179.2179.2179.2178.93-1.40%3
Apr 7, 202580.3580.3580.3380.3380.05-1.83%226
Apr 4, 202581.8381.8381.8381.8381.55-0.07%17
Apr 3, 202581.8981.8981.8981.8981.610.09%35
Apr 2, 202581.8181.8181.8181.8181.530.18%11
Apr 1, 202581.6781.6781.6781.6781.38-0.07%2
Mar 31, 202581.7381.7381.7381.7381.150.21%60
Mar 28, 202581.5681.5681.5681.5680.980.59%73
Mar 27, 202581.0881.0881.0881.0880.51-0.16%13
Mar 26, 202581.2181.2181.2181.2180.64-0.39%3
Mar 25, 202581.5381.5381.5381.5380.950.15%17
Mar 24, 202581.4181.4181.4181.4180.83-0.49%23
Mar 21, 202581.8181.8181.8181.8181.23-0.18%748
Mar 20, 202581.9682.1681.9381.9581.37-0.07%748