Skip to main content
iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
NYSEARCA: ELQD · Real-Time Price · USD
84.87
+0.02 (0.02%)
Sep 26, 2024, 9:46 AM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202484.9284.9284.8784.8984.890.04%1,061
Sep 25, 202485.0185.0184.8584.8584.85-0.60%619
Sep 24, 202485.3785.3785.3785.3785.370.20%2
Sep 23, 202485.1985.1985.1985.1985.19-0.15%18
Sep 20, 202485.3285.3285.3285.3285.320.05%12
Sep 19, 202485.2885.2885.2885.2885.280.08%7
Sep 18, 202485.2185.2185.2185.2185.21-0.37%2
Sep 17, 202485.5085.5285.5085.5285.52-0.10%153
Sep 16, 202485.6185.6185.6185.6185.610.51%27
Sep 13, 202485.1785.1785.1785.1785.170.30%4
Sep 12, 202484.9184.9184.9184.9184.91-0.06%64
Sep 11, 202484.9684.9684.9684.9684.960.07%2
Sep 10, 202484.9184.9184.9184.9184.910.29%4
Sep 9, 202484.6684.6684.6684.6684.660.25%9
Sep 6, 202484.4584.4584.4584.4584.45-0.06%25
Sep 5, 202484.5084.5084.5084.5084.500.44%12
Sep 4, 202484.1384.1383.9884.1384.130.62%226
Sep 3, 202483.6183.6183.6183.6183.61-0.03%15
Aug 30, 202483.6483.6483.6483.6483.35-0.32%17
Aug 29, 202483.9083.9083.9083.9083.62-0.11%54
Aug 28, 202484.1684.1684.0084.0083.71-0.20%396
Aug 27, 202484.1784.1784.1784.1783.88-0.09%3
Aug 26, 202484.2484.2484.2484.2483.96-0.13%79
Aug 23, 202484.3684.3684.3684.3684.070.59%3
Aug 22, 202483.8683.8683.8683.8683.58-0.44%2
Aug 21, 202484.2384.2384.2384.2383.950.28%6
Aug 20, 202484.0084.0084.0084.0083.710.27%2
Aug 19, 202483.7783.7783.7783.7783.490.19%4
Aug 16, 202483.6283.6283.6283.6283.330.32%2
Aug 15, 202483.3583.3583.3583.3583.07-0.29%2
Aug 14, 202483.6083.6083.6083.6083.310.46%10
Aug 13, 202483.2283.2283.2283.2282.930.68%2
Aug 12, 202482.6682.6682.6682.6682.370.16%5
Aug 9, 202482.5382.5382.5382.5382.250.51%88
Aug 8, 202482.1182.1182.1182.1181.830.02%1
Aug 7, 202482.0982.0982.0982.0981.81-0.45%117
Aug 6, 202482.4682.4682.4682.4682.18-0.58%17
Aug 5, 202482.9482.9482.9482.9482.66-0.34%13
Aug 2, 202483.2283.2283.2283.2282.940.98%2
Aug 1, 202482.4282.4282.4282.4282.140.06%-
Jul 31, 202482.3782.3782.3782.3781.810.53%175
Jul 30, 202481.9281.9481.9281.9481.380.09%175
Jul 29, 202481.8681.8681.8681.8681.300.23%3
Jul 26, 202481.6881.6881.6881.6881.120.52%2
Jul 25, 202481.2581.2581.2581.2580.700.34%8
Jul 24, 202481.3181.3180.9880.9880.43-0.55%103
Jul 23, 202481.4381.4381.4381.4380.87-0.11%6
Jul 22, 202481.7881.7881.5181.5180.96-0.02%233
Jul 19, 202481.6081.6081.5381.5380.98-0.44%100
Jul 18, 202481.8981.8981.8981.8981.33-0.39%2
Jul 17, 202482.2182.2182.2182.2181.650.05%204
Jul 16, 202482.1782.1782.1782.1781.610.56%58
Jul 15, 202481.9281.9281.7181.7181.16-0.55%528
Jul 12, 202481.9782.1681.9482.1681.600.35%3,234
Jul 11, 202481.8881.8881.8881.8881.320.57%102
Jul 10, 202481.4181.4181.4181.4180.860.18%102
Jul 9, 202481.2681.2681.2681.2680.71-0.24%103
Jul 8, 202481.4681.4681.4681.4680.900.08%207
Jul 5, 202481.4081.4081.4081.4080.840.59%20
Jul 3, 202480.9280.9280.9280.9280.370.71%222
Jul 2, 202480.3580.3580.3580.3579.800.50%219
Jul 1, 202479.9579.9579.9579.9579.40-0.90%13
Jun 28, 202480.8280.8280.6780.6779.83-0.52%100
Jun 27, 202481.0981.0981.0981.0980.250.14%143
Jun 26, 202480.9880.9880.9880.9880.14-0.56%84
Jun 25, 202481.4181.4481.4181.4480.59-0.05%208
Jun 24, 202481.4781.4881.4781.4880.630.20%106
Jun 21, 202481.3181.3181.3181.3180.470.01%188
Jun 20, 202481.3081.3081.3081.3080.46-0.35%123
Jun 18, 202481.5981.5981.5981.5980.740.44%47
Jun 17, 202481.2381.2381.2381.2380.39-0.39%10
Jun 14, 202481.5681.5681.4481.5580.71-1,268
Jun 13, 202481.5581.5581.5581.5580.710.53%192
Jun 12, 202481.6181.6181.1281.1280.280.52%451
Jun 11, 202480.7080.7080.7080.7079.870.42%84
Jun 10, 202480.3480.3680.3480.3679.53-0.11%225
Jun 7, 202480.4580.4580.4580.4579.62-0.95%212
Jun 6, 202481.3381.3381.2281.2280.38-0.06%191
Jun 5, 202481.2781.2781.2781.2780.430.32%96
Jun 4, 202481.0181.0181.0181.0180.170.40%12
Jun 3, 202480.6980.6980.6980.6979.850.27%88
May 31, 202480.4780.4780.4780.4779.370.61%3
May 30, 202479.9779.9879.9779.9878.890.50%511
May 29, 202479.5879.5979.5679.5978.49-0.54%200
May 28, 202480.0280.0280.0280.0278.92-0.55%6
May 24, 202480.4680.4680.4680.4679.350.27%27
May 23, 202480.3280.3280.0680.2479.14-0.48%2,818
May 22, 202480.6380.6380.6380.6379.52-0.15%7
May 21, 202480.7880.7880.7580.7579.640.24%558
May 20, 202480.5580.5580.5580.5579.44-0.12%133
May 17, 202480.6480.6480.6480.6479.54-0.21%87
May 16, 202480.8180.8180.8180.8179.70-0.20%12
May 15, 202480.9080.9980.9080.9779.860.87%766
May 14, 202480.3080.3080.2880.2879.170.36%810
May 13, 202479.9979.9979.9979.9978.890.05%41
May 10, 202479.9579.9579.9579.9578.85-0.37%28
May 9, 202480.2880.2880.2580.2579.150.12%2,750
May 8, 202480.1580.1580.1580.1579.05-0.18%28
May 7, 202480.4880.4980.2980.2979.190.10%11,623
May 6, 202480.2180.2180.2180.2179.110.25%15