iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
NYSEARCA: ELQD · Real-Time Price · USD
81.97
-0.11 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
ELQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 82.05 | 82.14 | 81.90 | 81.97 | 81.97 | -0.14% | 1,514 |
| Jun 26, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 0.34% | 16 |
| Jun 25, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.12% | 13 |
| Jun 24, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.49% | 3 |
| Jun 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.21% | 3 |
| Jun 20, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.07% | 107 |
| Jun 18, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.06% | 10 |
| Jun 17, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.37% | 13 |
| Jun 16, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | -0.24% | 121 |
| Jun 13, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -0.63% | 27 |
| Jun 12, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 0.57% | 5 |
| Jun 11, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0.31% | 9 |
| Jun 10, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | 0.22% | 26 |
| Jun 9, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.25% | 27 |
| Jun 6, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -0.54% | 5 |
| Jun 5, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.31% | 19 |
| Jun 4, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.70% | 25 |
| Jun 3, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.12% | 7 |
| Jun 2, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -0.61% | 3 |
| May 30, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 80.78 | 0.17% | 3 |
| May 29, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.64 | 0.50% | 5 |
| May 28, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.24 | -0.32% | 6 |
| May 27, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.49 | 0.90% | 15 |
| May 23, 2025 | 80.05 | 80.05 | 80.05 | 80.05 | 79.77 | 0.06% | 21 |
| May 22, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 79.72 | 0.44% | 5 |
| May 21, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.38 | -0.99% | 16 |
| May 20, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 80.17 | -0.29% | 16 |
| May 19, 2025 | 80.69 | 80.69 | 80.69 | 80.69 | 80.40 | 0.08% | 110 |
| May 16, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.33 | 0.22% | 5 |
| May 15, 2025 | 80.07 | 80.44 | 80.07 | 80.44 | 80.16 | 0.65% | 374 |
| May 14, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.64 | -0.48% | 3 |
| May 13, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.03 | 0.04% | 5 |
| May 12, 2025 | 80.39 | 80.39 | 80.27 | 80.27 | 79.99 | -0.08% | 151 |
| May 9, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.06 | -0.10% | 49 |
| May 8, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.14 | -0.47% | 6 |
| May 7, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.52 | 0.31% | 43 |
| May 6, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.28 | 0.16% | 63 |
| May 5, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 80.15 | -0.19% | 55 |
| May 2, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.31 | -0.21% | 8 |
| May 1, 2025 | 80.71 | 80.76 | 80.71 | 80.76 | 80.47 | -0.87% | 268 |
| Apr 30, 2025 | 81.42 | 81.47 | 81.24 | 81.47 | 80.90 | -0.14% | 1,164 |
| Apr 29, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.01 | 0.13% | 15 |
| Apr 28, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 80.90 | 0.27% | 40 |
| Apr 25, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 80.69 | 0.56% | 13 |
| Apr 24, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.24 | 0.92% | 20 |
| Apr 23, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.50 | 0.45% | 1 |
| Apr 22, 2025 | 79.92 | 79.96 | 79.71 | 79.71 | 79.15 | 0.22% | 278 |
| Apr 21, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 78.97 | -0.94% | 33 |
| Apr 17, 2025 | 80.51 | 80.51 | 80.28 | 80.28 | 79.72 | -0.18% | 100 |
| Apr 16, 2025 | 80.39 | 80.42 | 80.37 | 80.42 | 79.86 | 0.41% | 28,155 |