iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
47.49
-0.20 (-0.42%)
At close: Mar 18, 2026, 4:00 PM EDT
47.49
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
QLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 47.65 | 47.71 | 47.50 | 47.50 | - | -0.40% | 122,235 |
| Mar 17, 2026 | 47.60 | 47.71 | 47.60 | 47.69 | 47.69 | 0.44% | 278,804 |
| Mar 16, 2026 | 47.56 | 47.59 | 47.44 | 47.48 | 47.48 | 0.42% | 343,487 |
| Mar 13, 2026 | 47.53 | 47.58 | 47.26 | 47.28 | 47.28 | -0.30% | 232,603 |
| Mar 12, 2026 | 47.57 | 47.57 | 47.35 | 47.42 | 47.42 | -0.48% | 309,100 |
| Mar 11, 2026 | 47.82 | 47.85 | 47.60 | 47.65 | 47.65 | -0.69% | 465,450 |
| Mar 10, 2026 | 48.15 | 48.20 | 47.98 | 47.98 | 47.98 | -0.52% | 330,539 |
| Mar 9, 2026 | 47.95 | 48.26 | 47.95 | 48.23 | 48.23 | 0.44% | 223,221 |
| Mar 6, 2026 | 47.95 | 48.15 | 47.87 | 48.02 | 48.02 | -0.25% | 274,712 |
| Mar 5, 2026 | 48.11 | 48.18 | 48.06 | 48.14 | 48.14 | -0.33% | 391,015 |
| Mar 4, 2026 | 48.30 | 48.38 | 48.28 | 48.30 | 48.30 | 0.04% | 222,104 |
| Mar 3, 2026 | 48.03 | 48.36 | 48.03 | 48.28 | 48.28 | -0.06% | 466,418 |
| Mar 2, 2026 | 48.30 | 48.32 | 48.21 | 48.31 | 48.31 | -0.66% | 244,036 |
| Feb 27, 2026 | 48.65 | 48.70 | 48.62 | 48.63 | 48.45 | 0.02% | 317,406 |
| Feb 26, 2026 | 48.56 | 48.62 | 48.55 | 48.62 | 48.44 | 0.10% | 422,622 |
| Feb 25, 2026 | 48.55 | 48.63 | 48.55 | 48.57 | 48.39 | -0.02% | 246,714 |
| Feb 24, 2026 | 48.57 | 48.61 | 48.52 | 48.58 | 48.40 | -0.06% | 218,750 |
| Feb 23, 2026 | 48.58 | 48.65 | 48.56 | 48.61 | 48.43 | 0.12% | 172,789 |
| Feb 20, 2026 | 48.56 | 48.58 | 48.49 | 48.55 | 48.37 | -0.02% | 120,048 |
| Feb 19, 2026 | 48.49 | 48.58 | 48.49 | 48.56 | 48.38 | 0.02% | 155,101 |
| Feb 18, 2026 | 48.55 | 48.60 | 48.52 | 48.55 | 48.37 | -0.04% | 104,366 |
| Feb 17, 2026 | 48.53 | 48.60 | 48.53 | 48.57 | 48.39 | 0.06% | 180,458 |
| Feb 13, 2026 | 48.54 | 48.56 | 48.50 | 48.54 | 48.36 | 0.25% | 93,384 |
| Feb 12, 2026 | 48.33 | 48.43 | 48.23 | 48.42 | 48.24 | 0.39% | 163,682 |
| Feb 11, 2026 | 48.19 | 48.29 | 48.19 | 48.23 | 48.05 | -0.10% | 217,096 |
| Feb 10, 2026 | 48.30 | 48.35 | 48.26 | 48.28 | 48.10 | 0.23% | 106,149 |
| Feb 9, 2026 | 48.10 | 48.19 | 48.08 | 48.17 | 47.99 | 0.02% | 151,781 |
| Feb 6, 2026 | 48.12 | 48.17 | 48.08 | 48.16 | 47.98 | - | 119,135 |
| Feb 5, 2026 | 48.00 | 48.16 | 48.00 | 48.16 | 47.98 | 0.46% | 207,309 |
| Feb 4, 2026 | 47.93 | 47.96 | 47.89 | 47.94 | 47.77 | -0.04% | 326,975 |
| Feb 3, 2026 | 47.94 | 47.99 | 47.90 | 47.96 | 47.79 | -0.04% | 237,552 |
| Feb 2, 2026 | 48.05 | 48.06 | 47.96 | 47.98 | 47.81 | -0.48% | 139,457 |
| Jan 30, 2026 | 48.21 | 48.26 | 48.20 | 48.21 | 47.86 | -0.08% | 261,784 |
| Jan 29, 2026 | 48.15 | 48.26 | 48.14 | 48.25 | 47.90 | 0.02% | 154,363 |
| Jan 28, 2026 | 48.25 | 48.26 | 48.17 | 48.24 | 47.89 | -0.08% | 114,954 |
| Jan 27, 2026 | 48.30 | 48.35 | 48.27 | 48.28 | 47.93 | -0.08% | 131,711 |
| Jan 26, 2026 | 48.37 | 48.39 | 48.32 | 48.32 | 47.97 | 0.08% | 137,706 |
| Jan 23, 2026 | 48.25 | 48.29 | 48.18 | 48.28 | 47.93 | 0.08% | 364,568 |
| Jan 22, 2026 | 48.19 | 48.29 | 48.16 | 48.24 | 47.89 | 0.08% | 191,352 |
| Jan 21, 2026 | 48.05 | 48.22 | 48.00 | 48.20 | 47.85 | 0.48% | 371,892 |
| Jan 20, 2026 | 48.00 | 48.05 | 47.94 | 47.97 | 47.62 | -0.44% | 392,334 |
| Jan 16, 2026 | 48.27 | 48.28 | 48.17 | 48.18 | 47.83 | -0.21% | 612,231 |
| Jan 15, 2026 | 48.39 | 48.40 | 48.28 | 48.28 | 47.93 | -0.12% | 2,263,234 |
| Jan 14, 2026 | 48.27 | 48.36 | 48.26 | 48.34 | 47.99 | 0.20% | 218,626 |
| Jan 13, 2026 | 48.24 | 48.26 | 48.19 | 48.25 | 47.89 | 0.16% | 105,335 |
| Jan 12, 2026 | 48.13 | 48.22 | 48.12 | 48.17 | 47.82 | -0.10% | 121,680 |
| Jan 9, 2026 | 48.12 | 48.23 | 48.09 | 48.22 | 47.87 | 0.27% | 147,742 |
| Jan 8, 2026 | 48.08 | 48.14 | 48.08 | 48.09 | 47.74 | -0.23% | 804,570 |
| Jan 7, 2026 | 48.27 | 48.28 | 48.19 | 48.20 | 47.85 | 0.08% | 168,193 |
| Jan 6, 2026 | 48.11 | 48.17 | 48.05 | 48.16 | 47.81 | - | 723,501 |