iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
NYSEARCA: ELQD · Real-Time Price · USD
82.89
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
ELQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 82.83 | 82.89 | 82.81 | 82.89 | 82.89 | 0.50% | 1,840 |
| Aug 12, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 0.09% | 3 |
| Aug 11, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 0.11% | 64 |
| Aug 8, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.33% | 6 |
| Aug 7, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - | 66 |
| Aug 6, 2025 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | -0.02% | 16 |
| Aug 5, 2025 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 0.08% | 20 |
| Aug 4, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.10% | 23 |
| Aug 1, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.51% | 4 |
| Jul 31, 2025 | 82.19 | 82.19 | 82.04 | 82.04 | 81.74 | - | 104 |
| Jul 30, 2025 | 82.05 | 82.05 | 82.03 | 82.03 | 81.74 | -0.37% | 519 |
| Jul 29, 2025 | 81.91 | 82.34 | 81.91 | 82.34 | 82.04 | 0.66% | 145 |
| Jul 28, 2025 | 81.78 | 81.79 | 81.78 | 81.79 | 81.50 | -0.23% | 469 |
| Jul 25, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.69 | 0.27% | 5 |
| Jul 24, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.47 | -0.04% | 53 |
| Jul 23, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.51 | -0.18% | 40 |
| Jul 22, 2025 | 81.97 | 81.97 | 81.95 | 81.95 | 81.66 | 0.21% | 775 |
| Jul 21, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.48 | 0.42% | 85 |
| Jul 18, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.14 | 0.16% | 35 |
| Jul 17, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.01 | 0.11% | 32 |
| Jul 16, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 80.92 | 0.21% | 5 |
| Jul 15, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 80.76 | -0.36% | 8 |
| Jul 14, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.05 | 0.02% | 6 |
| Jul 11, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.03 | -0.60% | 14 |
| Jul 10, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.52 | 0.05% | 5 |
| Jul 9, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.48 | 0.51% | 17 |
| Jul 8, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.07 | -0.22% | 22 |
| Jul 7, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.25 | -0.55% | 17 |
| Jul 3, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.70 | -0.24% | 150 |
| Jul 2, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 81.90 | -0.01% | 6 |
| Jul 1, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 81.90 | -0.34% | 4 |
| Jun 30, 2025 | 82.20 | 82.48 | 82.20 | 82.48 | 81.89 | 0.62% | 1,374 |
| Jun 27, 2025 | 82.05 | 82.14 | 81.90 | 81.97 | 81.38 | -0.14% | 1,514 |
| Jun 26, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 81.50 | 0.34% | 16 |
| Jun 25, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.22 | -0.12% | 13 |
| Jun 24, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.31 | 0.49% | 3 |
| Jun 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.92 | 0.21% | 3 |
| Jun 20, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 80.75 | 0.07% | 107 |
| Jun 18, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 80.69 | 0.06% | 10 |
| Jun 17, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 80.64 | 0.37% | 13 |
| Jun 16, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.34 | -0.24% | 121 |
| Jun 13, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 80.54 | -0.63% | 27 |
| Jun 12, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.05 | 0.57% | 5 |
| Jun 11, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 80.59 | 0.31% | 9 |
| Jun 10, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.34 | 0.22% | 26 |
| Jun 9, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.17 | 0.25% | 27 |
| Jun 6, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 79.97 | -0.54% | 5 |
| Jun 5, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.40 | -0.31% | 19 |
| Jun 4, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 80.65 | 0.70% | 25 |
| Jun 3, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.09 | 0.12% | 7 |