iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
47.44
+0.22 (0.47%)
At close: Mar 28, 2025, 4:00 PM
47.32
-0.12 (-0.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
QLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.37 | 47.48 | 47.34 | 47.44 | 47.44 | 0.47% | 797,776 |
| Mar 27, 2025 | 47.19 | 47.24 | 47.15 | 47.22 | 47.22 | -0.04% | 2,597,202 |
| Mar 26, 2025 | 47.32 | 47.32 | 47.23 | 47.24 | 47.24 | -0.32% | 111,567 |
| Mar 25, 2025 | 47.35 | 47.47 | 47.32 | 47.39 | 47.39 | 0.11% | 116,327 |
| Mar 24, 2025 | 47.46 | 47.48 | 47.34 | 47.34 | 47.34 | -0.42% | 128,654 |
| Mar 21, 2025 | 47.61 | 47.65 | 47.51 | 47.54 | 47.54 | -0.04% | 75,092 |
| Mar 20, 2025 | 47.82 | 47.83 | 47.56 | 47.56 | 47.56 | -0.15% | 93,949 |
| Mar 19, 2025 | 47.41 | 47.65 | 47.35 | 47.63 | 47.63 | 0.49% | 173,010 |
| Mar 18, 2025 | 47.30 | 47.48 | 47.26 | 47.40 | 47.40 | 0.21% | 94,964 |
| Mar 17, 2025 | 47.38 | 47.46 | 47.30 | 47.30 | 47.30 | 0.13% | 289,907 |
| Mar 14, 2025 | 47.27 | 47.33 | 47.23 | 47.24 | 47.24 | -0.13% | 89,128 |
| Mar 13, 2025 | 47.00 | 47.33 | 46.98 | 47.30 | 47.30 | 0.34% | 223,484 |
| Mar 12, 2025 | 47.27 | 47.27 | 47.12 | 47.14 | 47.14 | -0.25% | 153,462 |
| Mar 11, 2025 | 47.49 | 47.50 | 47.24 | 47.26 | 47.26 | -0.48% | 199,910 |
| Mar 10, 2025 | 47.54 | 47.63 | 47.45 | 47.49 | 47.49 | 0.25% | 242,702 |
| Mar 7, 2025 | 47.61 | 47.61 | 47.32 | 47.37 | 47.37 | -0.08% | 166,908 |
| Mar 6, 2025 | 47.48 | 47.54 | 47.34 | 47.41 | 47.41 | -0.25% | 258,453 |
| Mar 5, 2025 | 47.71 | 47.76 | 47.51 | 47.53 | 47.53 | -0.23% | 256,403 |
| Mar 4, 2025 | 47.72 | 47.80 | 47.62 | 47.64 | 47.64 | -0.27% | 153,427 |
| Mar 3, 2025 | 47.55 | 47.77 | 47.53 | 47.77 | 47.77 | -0.15% | 153,593 |
| Feb 28, 2025 | 47.76 | 47.86 | 47.66 | 47.84 | 47.66 | 0.44% | 179,362 |
| Feb 27, 2025 | 47.66 | 47.75 | 47.62 | 47.63 | 47.45 | -0.36% | 118,285 |
| Feb 26, 2025 | 47.71 | 47.81 | 47.65 | 47.80 | 47.62 | 0.19% | 2,676,565 |
| Feb 25, 2025 | 47.64 | 47.72 | 47.61 | 47.71 | 47.53 | 0.65% | 141,093 |
| Feb 24, 2025 | 47.31 | 47.44 | 47.27 | 47.40 | 47.22 | 0.19% | 214,338 |
| Feb 21, 2025 | 47.20 | 47.38 | 47.19 | 47.31 | 47.13 | 0.34% | 92,506 |
| Feb 20, 2025 | 47.12 | 47.17 | 47.09 | 47.15 | 46.97 | 0.17% | 143,717 |
| Feb 19, 2025 | 47.02 | 47.10 | 46.97 | 47.07 | 46.89 | 0.06% | 115,341 |
| Feb 18, 2025 | 47.20 | 47.20 | 47.00 | 47.04 | 46.86 | -0.34% | 93,877 |
| Feb 14, 2025 | 47.27 | 47.31 | 47.20 | 47.20 | 47.02 | 0.36% | 86,729 |
| Feb 13, 2025 | 46.92 | 47.11 | 46.92 | 47.03 | 46.85 | 0.64% | 173,123 |
| Feb 12, 2025 | 46.64 | 46.79 | 46.63 | 46.73 | 46.55 | -0.47% | 179,238 |
| Feb 11, 2025 | 46.94 | 46.99 | 46.92 | 46.95 | 46.77 | -0.15% | 97,293 |
| Feb 10, 2025 | 47.00 | 47.15 | 47.00 | 47.02 | 46.84 | -0.04% | 83,604 |
| Feb 7, 2025 | 47.07 | 47.10 | 46.98 | 47.04 | 46.86 | -0.34% | 220,733 |
| Feb 6, 2025 | 47.27 | 47.29 | 47.15 | 47.20 | 47.02 | -0.19% | 163,030 |
| Feb 5, 2025 | 47.13 | 47.35 | 47.13 | 47.29 | 47.11 | 0.62% | 134,502 |
| Feb 4, 2025 | 46.82 | 47.05 | 46.82 | 47.00 | 46.82 | 0.21% | 262,964 |
| Feb 3, 2025 | 46.81 | 47.07 | 46.81 | 46.90 | 46.72 | -0.26% | 348,685 |
| Jan 31, 2025 | 47.04 | 47.22 | 46.95 | 47.02 | 46.67 | -0.23% | 289,120 |
| Jan 30, 2025 | 47.12 | 47.21 | 47.09 | 47.13 | 46.78 | 0.17% | 357,778 |
| Jan 29, 2025 | 47.16 | 47.17 | 46.94 | 47.05 | 46.70 | -0.11% | 221,426 |
| Jan 28, 2025 | 47.04 | 47.13 | 47.02 | 47.10 | 46.75 | -0.15% | 411,367 |
| Jan 27, 2025 | 47.09 | 47.17 | 47.05 | 47.17 | 46.82 | 0.55% | 260,817 |
| Jan 24, 2025 | 46.80 | 46.93 | 46.77 | 46.91 | 46.57 | 0.17% | 234,697 |
| Jan 23, 2025 | 46.74 | 46.83 | 46.73 | 46.83 | 46.49 | -0.09% | 278,444 |
| Jan 22, 2025 | 46.95 | 47.02 | 46.87 | 46.87 | 46.53 | -0.21% | 2,781,851 |
| Jan 21, 2025 | 46.77 | 47.00 | 46.77 | 46.97 | 46.62 | 0.41% | 346,442 |
| Jan 17, 2025 | 46.85 | 46.87 | 46.76 | 46.78 | 46.44 | 0.11% | 166,289 |
| Jan 16, 2025 | 46.67 | 46.82 | 46.58 | 46.73 | 46.39 | 0.15% | 95,599 |