iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
NYSEARCA: ELQD · Real-Time Price · USD
80.78
+0.50 (0.62%)
At close: Dec 20, 2024, 1:00 PM
80.53
-0.25 (-0.32%)
After-hours: Dec 20, 2024, 8:00 PM EST
ELQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 80.78 | 80.78 | 80.53 | 80.53 | 80.53 | 0.30% | 114 |
| Dec 19, 2024 | 80.35 | 80.35 | 80.28 | 80.28 | 80.28 | -0.52% | 111 |
| Dec 18, 2024 | 81.58 | 81.58 | 80.70 | 80.70 | 80.70 | -1.38% | 130 |
| Dec 17, 2024 | 81.80 | 81.84 | 81.64 | 81.84 | 81.57 | -0.09% | 1,721 |
| Dec 16, 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.64 | 0.13% | 55 |
| Dec 13, 2024 | 81.81 | 81.86 | 81.76 | 81.80 | 81.53 | -0.53% | 662 |
| Dec 12, 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 81.96 | -0.60% | 51 |
| Dec 11, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.46 | -0.29% | 25 |
| Dec 10, 2024 | 82.97 | 82.97 | 82.97 | 82.97 | 82.70 | -0.09% | 9 |
| Dec 9, 2024 | 83.04 | 83.04 | 83.04 | 83.04 | 82.77 | -0.29% | 25 |
| Dec 6, 2024 | 83.29 | 83.29 | 83.29 | 83.29 | 83.01 | 0.19% | 16 |
| Dec 5, 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 82.85 | 0.07% | 13 |
| Dec 4, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 82.80 | 0.42% | 71 |
| Dec 3, 2024 | 82.83 | 82.83 | 82.73 | 82.73 | 82.45 | -0.27% | 174 |
| Dec 2, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.67 | -0.15% | 13 |
| Nov 29, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 82.51 | 0.61% | 30 |
| Nov 27, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.01 | 0.34% | 2 |
| Nov 26, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.74 | -0.29% | 1 |
| Nov 25, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 81.97 | 1.22% | 24 |
| Nov 22, 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 80.98 | 0.04% | 29 |
| Nov 21, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.95 | -0.01% | 10 |
| Nov 20, 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 80.96 | -0.29% | 37 |
| Nov 19, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.20 | 0.17% | 20 |
| Nov 18, 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.06 | 0.15% | 20 |
| Nov 15, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 80.93 | 0.03% | 16 |
| Nov 14, 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 80.91 | -0.02% | 13 |
| Nov 13, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 80.93 | -0.36% | - |
| Nov 12, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.22 | -0.92% | 1 |
| Nov 11, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 81.98 | -0.14% | 53 |
| Nov 8, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.09 | 0.33% | 1 |
| Nov 7, 2024 | 82.37 | 82.37 | 82.37 | 82.37 | 81.82 | 1.09% | 5 |
| Nov 6, 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 80.93 | -0.86% | 29 |
| Nov 5, 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 81.64 | 0.42% | 13 |
| Nov 4, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 81.30 | 0.67% | 28 |
| Nov 1, 2024 | 81.38 | 81.38 | 81.31 | 81.31 | 80.76 | -0.88% | 104 |
| Oct 31, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 81.19 | -0.16% | 7 |
| Oct 30, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 81.32 | -0.11% | 3 |
| Oct 29, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 81.41 | 0.11% | 59 |
| Oct 28, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 81.32 | -0.08% | 59 |
| Oct 25, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 81.39 | -0.31% | 2 |
| Oct 24, 2024 | 82.43 | 82.49 | 82.43 | 82.49 | 81.65 | 0.39% | 201 |
| Oct 23, 2024 | 82.22 | 82.22 | 82.17 | 82.17 | 81.33 | -0.38% | 100 |
| Oct 22, 2024 | 82.34 | 82.48 | 82.34 | 82.48 | 81.64 | 0.04% | 106 |
| Oct 21, 2024 | 82.68 | 82.68 | 82.45 | 82.45 | 81.61 | -1.06% | 179 |
| Oct 18, 2024 | 83.48 | 83.48 | 83.33 | 83.33 | 82.48 | -0.13% | 106 |
| Oct 17, 2024 | 83.54 | 83.54 | 83.44 | 83.44 | 82.59 | -0.65% | 145 |
| Oct 16, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.14 | 0.23% | 2 |
| Oct 15, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.95 | 0.50% | 2 |
| Oct 14, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 82.54 | -0.01% | 39 |
| Oct 11, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 82.54 | -0.04% | 75 |
| Oct 10, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 82.58 | -0.05% | 75 |
| Oct 9, 2024 | 83.49 | 83.49 | 83.47 | 83.47 | 82.62 | -0.19% | 100 |
| Oct 8, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 82.78 | 0.20% | 41 |
| Oct 7, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 82.62 | -0.53% | 103 |
| Oct 4, 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.06 | -0.64% | 16 |
| Oct 3, 2024 | 84.50 | 84.50 | 84.45 | 84.45 | 83.59 | -0.51% | 620 |
| Oct 2, 2024 | 84.62 | 84.88 | 84.62 | 84.88 | 84.02 | -0.22% | 961 |
| Oct 1, 2024 | 85.01 | 85.07 | 85.01 | 85.07 | 84.20 | 0.06% | 536 |
| Sep 30, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 83.88 | -0.14% | 99 |
| Sep 27, 2024 | 85.15 | 85.15 | 85.14 | 85.14 | 83.99 | 0.30% | 112 |
| Sep 26, 2024 | 84.92 | 84.92 | 84.87 | 84.89 | 83.74 | 0.04% | 1,061 |
| Sep 25, 2024 | 85.01 | 85.01 | 84.85 | 84.85 | 83.71 | -0.60% | 619 |
| Sep 24, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 84.21 | 0.20% | 2 |
| Sep 23, 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 84.04 | -0.15% | 18 |
| Sep 20, 2024 | 85.32 | 85.32 | 85.32 | 85.32 | 84.17 | 0.05% | 12 |
| Sep 19, 2024 | 85.28 | 85.28 | 85.28 | 85.28 | 84.13 | 0.08% | 7 |
| Sep 18, 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 84.05 | -0.37% | 2 |
| Sep 17, 2024 | 85.50 | 85.52 | 85.50 | 85.52 | 84.37 | -0.10% | 153 |
| Sep 16, 2024 | 85.61 | 85.61 | 85.61 | 85.61 | 84.45 | 0.51% | 27 |
| Sep 13, 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 84.02 | 0.30% | 4 |
| Sep 12, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 83.77 | -0.06% | 64 |
| Sep 11, 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 83.82 | 0.07% | 2 |
| Sep 10, 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 83.76 | 0.29% | 4 |
| Sep 9, 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 83.52 | 0.25% | 9 |
| Sep 6, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 83.31 | -0.06% | 25 |
| Sep 5, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.36 | 0.44% | 12 |
| Sep 4, 2024 | 84.13 | 84.13 | 83.98 | 84.13 | 83.00 | 0.62% | 226 |
| Sep 3, 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 82.48 | -0.03% | 15 |
| Aug 30, 2024 | 83.64 | 83.64 | 83.64 | 83.64 | 82.23 | -0.32% | 17 |
| Aug 29, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 82.49 | -0.11% | 54 |
| Aug 28, 2024 | 84.16 | 84.16 | 84.00 | 84.00 | 82.58 | -0.20% | 396 |
| Aug 27, 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 82.75 | -0.09% | 3 |
| Aug 26, 2024 | 84.24 | 84.24 | 84.24 | 84.24 | 82.82 | -0.13% | 79 |
| Aug 23, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 82.93 | 0.59% | 3 |
| Aug 22, 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 82.45 | -0.44% | 2 |
| Aug 21, 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 82.81 | 0.28% | 6 |
| Aug 20, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.58 | 0.27% | 2 |
| Aug 19, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 82.36 | 0.19% | 4 |
| Aug 16, 2024 | 83.62 | 83.62 | 83.62 | 83.62 | 82.21 | 0.32% | 2 |
| Aug 15, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 81.95 | -0.29% | 2 |
| Aug 14, 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.19 | 0.46% | 10 |
| Aug 13, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 81.81 | 0.68% | 2 |
| Aug 12, 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 81.26 | 0.16% | 5 |
| Aug 9, 2024 | 82.53 | 82.53 | 82.53 | 82.53 | 81.14 | 0.51% | 88 |
| Aug 8, 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 80.72 | 0.02% | 1 |
| Aug 7, 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 80.71 | -0.45% | 117 |
| Aug 6, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 81.07 | -0.58% | 17 |
| Aug 5, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 81.54 | -0.34% | 13 |
| Aug 2, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 81.82 | 0.98% | 2 |
| Aug 1, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 81.03 | 0.06% | - |