iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
NYSEARCA: ELQD · Real-Time Price · USD
81.56
+0.35 (0.43%)
Mar 20, 2025, 2:59 PM EDT - Market closed
ELQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.59% | 73 |
| Mar 27, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -0.16% | 13 |
| Mar 26, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.39% | 3 |
| Mar 25, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.15% | 17 |
| Mar 24, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | -0.49% | 23 |
| Mar 21, 2025 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | -0.18% | 748 |
| Mar 20, 2025 | 81.96 | 82.16 | 81.93 | 81.95 | 81.95 | -0.07% | 748 |
| Mar 19, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.52% | 78 |
| Mar 18, 2025 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | 0.25% | 2 |
| Mar 17, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.23% | 118 |
| Mar 14, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.05% | 5 |
| Mar 13, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 0.33% | 17 |
| Mar 12, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.33% | - |
| Mar 11, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -0.66% | 2 |
| Mar 10, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.37% | 1 |
| Mar 7, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -0.13% | 11 |
| Mar 6, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -0.34% | 47 |
| Mar 5, 2025 | 82.29 | 82.29 | 81.87 | 81.87 | 81.87 | -0.24% | 129 |
| Mar 4, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | -0.29% | 89 |
| Mar 3, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.16% | 3 |
| Feb 28, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.14 | 0.36% | 7 |
| Feb 27, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 81.84 | -0.38% | 2 |
| Feb 26, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.16 | 0.17% | 3 |
| Feb 25, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.02 | 0.75% | 2 |
| Feb 24, 2025 | 81.77 | 81.77 | 81.71 | 81.71 | 81.40 | 0.19% | 137 |
| Feb 21, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.25 | 0.40% | 124 |
| Feb 20, 2025 | 81.28 | 81.28 | 81.23 | 81.23 | 80.93 | 0.19% | 270 |
| Feb 19, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 80.78 | 0.14% | 2 |
| Feb 18, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.67 | -0.47% | 3 |
| Feb 14, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.05 | 0.34% | 12 |
| Feb 13, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 80.77 | 0.86% | 2 |
| Feb 12, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 80.08 | -0.51% | 4 |
| Feb 11, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.49 | -0.19% | 5 |
| Feb 10, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.65 | -0.03% | 5 |
| Feb 7, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.67 | -0.44% | 10 |
| Feb 6, 2025 | 81.34 | 81.37 | 81.32 | 81.32 | 81.02 | -0.15% | 420 |
| Feb 5, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.15 | 0.62% | 16 |
| Feb 4, 2025 | 80.57 | 80.95 | 80.57 | 80.95 | 80.65 | 0.40% | 506 |
| Feb 3, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.33 | -0.19% | 47 |
| Jan 31, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.19 | -0.39% | 122 |
| Jan 30, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 80.50 | 0.13% | 171 |
| Jan 29, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.39 | 0.03% | 106 |
| Jan 28, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.37 | -0.17% | 8 |
| Jan 27, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 80.51 | 0.87% | 27 |
| Jan 24, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 79.81 | -0.06% | 268 |
| Jan 23, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 79.86 | -0.16% | 5 |
| Jan 22, 2025 | 80.58 | 80.58 | 80.58 | 80.58 | 79.99 | -0.29% | 2 |
| Jan 21, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.22 | 0.54% | 24 |
| Jan 17, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | 79.79 | 0.08% | 24 |
| Jan 16, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 79.72 | 0.25% | 8 |