iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
48.28
+0.05 (0.10%)
At close: Dec 29, 2025, 4:00 PM EST
48.28
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
QLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 48.24 | 48.28 | 48.21 | 48.28 | 48.28 | 0.10% | 177,863 |
| Dec 26, 2025 | 48.26 | 48.27 | 48.15 | 48.23 | 48.23 | 0.02% | 69,779 |
| Dec 24, 2025 | 48.13 | 48.22 | 48.11 | 48.22 | 48.22 | 0.33% | 60,817 |
| Dec 23, 2025 | 47.95 | 48.08 | 47.94 | 48.06 | 48.06 | 0.06% | 212,188 |
| Dec 22, 2025 | 48.07 | 48.07 | 48.00 | 48.03 | 48.03 | -0.03% | 132,085 |
| Dec 19, 2025 | 48.12 | 48.12 | 48.02 | 48.05 | 48.05 | -0.57% | 88,839 |
| Dec 18, 2025 | 48.32 | 48.35 | 48.25 | 48.32 | 48.14 | 0.29% | 162,765 |
| Dec 17, 2025 | 48.16 | 48.22 | 48.14 | 48.18 | 48.00 | -0.05% | 113,717 |
| Dec 16, 2025 | 48.06 | 48.23 | 48.06 | 48.21 | 48.03 | 0.20% | 115,810 |
| Dec 15, 2025 | 48.18 | 48.21 | 48.08 | 48.11 | 47.94 | 0.06% | 124,652 |
| Dec 12, 2025 | 48.10 | 48.13 | 48.04 | 48.08 | 47.91 | -0.42% | 403,131 |
| Dec 11, 2025 | 48.40 | 48.43 | 48.27 | 48.29 | 48.11 | -0.05% | 156,849 |
| Dec 10, 2025 | 48.11 | 48.34 | 48.11 | 48.31 | 48.13 | 0.35% | 216,006 |
| Dec 9, 2025 | 48.25 | 48.27 | 48.11 | 48.14 | 47.96 | -0.08% | 116,671 |
| Dec 8, 2025 | 48.27 | 48.28 | 48.11 | 48.18 | 48.00 | -0.19% | 126,131 |
| Dec 5, 2025 | 48.34 | 48.34 | 48.21 | 48.27 | 48.09 | -0.10% | 110,460 |
| Dec 4, 2025 | 48.35 | 48.35 | 48.28 | 48.32 | 48.14 | -0.15% | 312,131 |
| Dec 3, 2025 | 48.32 | 48.43 | 48.32 | 48.40 | 48.22 | 0.22% | 118,810 |
| Dec 2, 2025 | 48.27 | 48.35 | 48.26 | 48.29 | 48.11 | - | 118,367 |
| Dec 1, 2025 | 48.28 | 48.29 | 48.23 | 48.29 | 48.11 | -0.78% | 100,701 |
| Nov 28, 2025 | 48.72 | 48.73 | 48.62 | 48.67 | 48.32 | -0.14% | 145,167 |
| Nov 26, 2025 | 48.62 | 48.75 | 48.57 | 48.74 | 48.39 | 0.27% | 97,839 |
| Nov 25, 2025 | 48.53 | 48.69 | 48.53 | 48.61 | 48.26 | 0.24% | 127,605 |
| Nov 24, 2025 | 48.46 | 48.51 | 48.41 | 48.50 | 48.14 | 0.30% | 110,451 |
| Nov 21, 2025 | 48.33 | 48.35 | 48.25 | 48.35 | 48.00 | 0.27% | 200,328 |
| Nov 20, 2025 | 48.25 | 48.30 | 48.19 | 48.22 | 47.87 | 0.12% | 188,813 |
| Nov 19, 2025 | 48.24 | 48.26 | 48.14 | 48.16 | 47.81 | 0.02% | 121,552 |
| Nov 18, 2025 | 48.19 | 48.23 | 48.11 | 48.15 | 47.80 | 0.02% | 86,588 |
| Nov 17, 2025 | 48.13 | 48.21 | 48.11 | 48.14 | 47.79 | 0.06% | 107,126 |
| Nov 14, 2025 | 48.26 | 48.26 | 48.11 | 48.11 | 47.76 | -0.21% | 93,137 |
| Nov 13, 2025 | 48.26 | 48.33 | 48.20 | 48.21 | 47.86 | -0.37% | 133,672 |
| Nov 12, 2025 | 48.39 | 48.43 | 48.36 | 48.39 | 48.04 | -0.08% | 165,354 |
| Nov 11, 2025 | 48.36 | 48.45 | 48.34 | 48.43 | 48.08 | 0.33% | 69,812 |
| Nov 10, 2025 | 48.27 | 48.30 | 48.24 | 48.27 | 47.92 | 0.06% | 97,147 |
| Nov 7, 2025 | 48.22 | 48.29 | 48.20 | 48.24 | 47.89 | -0.12% | 142,341 |
| Nov 6, 2025 | 48.27 | 48.31 | 48.25 | 48.30 | 47.95 | 0.37% | 405,221 |
| Nov 5, 2025 | 48.23 | 48.24 | 48.10 | 48.12 | 47.77 | -0.27% | 136,602 |
| Nov 4, 2025 | 48.17 | 48.33 | 48.17 | 48.25 | 47.90 | 0.15% | 171,742 |
| Nov 3, 2025 | 48.19 | 48.21 | 48.14 | 48.18 | 47.83 | -0.60% | 468,750 |
| Oct 31, 2025 | 48.62 | 48.63 | 48.44 | 48.47 | 47.95 | -0.29% | 191,521 |
| Oct 30, 2025 | 48.56 | 48.69 | 48.53 | 48.61 | 48.09 | -0.37% | 913,139 |
| Oct 29, 2025 | 49.00 | 49.01 | 48.75 | 48.79 | 48.26 | -0.43% | 148,540 |
| Oct 28, 2025 | 48.99 | 49.02 | 48.95 | 49.00 | 48.47 | -0.02% | 161,610 |
| Oct 27, 2025 | 48.94 | 49.02 | 48.89 | 49.01 | 48.48 | 0.14% | 103,188 |
| Oct 24, 2025 | 48.98 | 48.98 | 48.89 | 48.94 | 48.41 | 0.10% | 189,679 |
| Oct 23, 2025 | 48.89 | 48.94 | 48.86 | 48.89 | 48.36 | -0.12% | 232,744 |
| Oct 22, 2025 | 48.90 | 48.95 | 48.86 | 48.95 | 48.42 | 0.06% | 324,453 |
| Oct 21, 2025 | 48.99 | 49.02 | 48.92 | 48.92 | 48.39 | 0.10% | 147,218 |
| Oct 20, 2025 | 48.85 | 48.89 | 48.81 | 48.87 | 48.34 | 0.21% | 126,932 |
| Oct 17, 2025 | 48.80 | 48.81 | 48.73 | 48.77 | 48.24 | -0.12% | 290,796 |