Skip to main content
iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
47.37
-0.12 (-0.25%)
Nov 20, 2024, 4:00 PM EST - Market closed

QLTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.3347.4447.3247.3747.37-0.25%179,253
Nov 19, 202447.4647.5547.4647.4947.490.23%119,939
Nov 18, 202447.2847.4347.2447.3847.380.11%73,090
Nov 15, 202447.1847.4247.0847.3347.330.04%128,818
Nov 14, 202447.4347.4847.2647.3147.31-0.04%146,653
Nov 13, 202447.6547.6547.3047.3347.33-0.27%191,054
Nov 12, 202447.6647.6947.4247.4647.46-0.71%149,271
Nov 11, 202447.7947.8247.7347.8047.80-0.15%151,473
Nov 8, 202447.8447.9647.7947.8747.870.23%521,679
Nov 7, 202447.5347.7947.5147.7647.760.93%148,882
Nov 6, 202447.2647.4847.2347.3247.32-0.82%906,714
Nov 5, 202447.5347.7347.4547.7147.710.29%211,432
Nov 4, 202447.5947.6647.4647.5747.570.59%313,014
Nov 1, 202447.5947.6447.2747.2947.29-0.78%269,887
Oct 31, 202447.7047.7747.5747.6647.50-0.15%142,676
Oct 30, 202447.9148.0047.7347.7347.57-0.13%1,038,266
Oct 29, 202447.5647.7947.5447.7947.630.10%75,264
Oct 28, 202447.7747.8547.6647.7447.58-0.06%174,760
Oct 25, 202447.9848.0047.7647.7747.61-0.23%76,457
Oct 24, 202447.8247.9547.7947.8847.720.23%133,971
Oct 23, 202447.7947.8347.7047.7747.61-0.27%108,341
Oct 22, 202447.9547.9547.8147.9047.74-0.04%246,730
Oct 21, 202448.1148.1447.9047.9247.76-0.81%216,186
Oct 18, 202448.3948.4248.3148.3148.15-0.12%129,035
Oct 17, 202448.4648.4748.3248.3748.21-0.56%176,327
Oct 16, 202448.6348.6848.5748.6448.480.27%2,460,958
Oct 15, 202448.4648.5548.4448.5148.350.41%184,406
Oct 14, 202448.1648.3248.1648.3148.15-0.01%45,175
Oct 11, 202448.2948.4048.2548.3248.16-0.07%71,022
Oct 10, 202448.2848.3648.2348.3548.19-0.04%103,277
Oct 9, 202448.4348.4348.2948.3748.21-0.17%58,190
Oct 8, 202448.3248.4548.2848.4548.290.19%187,654
Oct 7, 202448.4448.5148.3548.3648.20-0.45%114,318
Oct 4, 202448.6148.6448.5548.5848.42-0.55%2,167,517
Oct 3, 202449.0249.0248.8448.8548.69-0.49%73,184
Oct 2, 202448.9849.1148.9349.0948.93-0.22%92,831
Oct 1, 202449.1749.2549.1149.2049.040.10%109,150
Sep 30, 202449.2249.2749.1149.1548.82-0.20%61,202
Sep 27, 202449.2249.2949.1849.2548.920.33%67,419
Sep 26, 202449.1849.1849.0149.0948.76-80,122
Sep 25, 202449.3149.3149.0949.0948.76-0.57%100,067
Sep 24, 202449.1649.3749.1349.3749.040.22%108,655
Sep 23, 202449.1749.3349.1449.2648.93-0.08%59,226
Sep 20, 202449.2049.3349.1449.3048.970.06%57,681
Sep 19, 202449.2449.3449.2049.2748.940.08%79,552
Sep 18, 202449.3049.5349.2249.2348.90-0.32%67,577
Sep 17, 202449.4849.4849.3449.3949.06-0.06%89,076
Sep 16, 202449.3049.4549.2649.4249.090.41%227,957
Sep 13, 202449.2149.3049.2149.2248.890.18%173,149
Sep 12, 202449.1349.1649.0049.1348.80-0.07%289,227
Sep 11, 202449.0949.2149.0449.1748.840.05%58,645
Sep 10, 202449.0549.1549.0149.1448.810.24%60,178
Sep 9, 202448.9349.0548.8949.0248.690.22%44,510
Sep 6, 202448.9449.1748.8548.9148.58-0.06%80,724
Sep 5, 202448.8548.9448.7148.9448.610.43%50,373
Sep 4, 202448.4648.7448.4648.7348.400.54%67,161
Sep 3, 202448.4948.5548.4148.4748.15-0.02%92,306
Aug 30, 202448.6548.6848.4848.4847.99-0.25%177,361
Aug 29, 202448.5848.6548.5448.6048.11-0.16%436,275
Aug 28, 202448.7448.7448.6548.6848.18-0.10%115,413
Aug 27, 202448.6248.7548.5848.7348.23-0.04%48,145
Aug 26, 202448.8748.8948.7548.7548.25-0.10%47,534
Aug 23, 202448.7048.8548.6548.8048.300.49%165,835
Aug 22, 202448.6748.6748.4848.5648.07-0.39%95,380
Aug 21, 202448.6848.8448.6248.7548.250.23%78,702
Aug 20, 202448.6048.6548.5548.6448.140.25%67,359
Aug 19, 202448.4048.5548.4048.5248.030.21%71,810
Aug 16, 202448.3748.4448.2948.4247.930.25%63,691
Aug 15, 202448.1748.3248.1748.3047.81-0.21%112,995
Aug 14, 202448.3248.5048.3248.4047.910.23%200,220
Aug 13, 202448.2048.2948.1448.2947.800.60%102,814
Aug 12, 202447.9148.0447.8648.0047.510.19%61,421
Aug 9, 202447.9348.0047.8847.9147.420.42%168,908
Aug 8, 202447.7047.7647.6247.7147.22-63,251
Aug 7, 202447.9047.9647.6747.7147.22-0.42%293,148
Aug 6, 202448.1448.1747.9147.9147.42-0.60%148,626
Aug 5, 202448.3248.3348.0748.2047.71-0.12%279,863
Aug 2, 202448.0448.2948.0448.2647.770.88%129,882
Aug 1, 202447.7947.9247.7947.8447.350.04%149,701
Jul 31, 202447.7147.8247.6447.8247.200.55%135,216
Jul 30, 202447.5447.5947.4847.5646.940.04%125,372
Jul 29, 202447.5447.5647.4747.5446.920.21%146,018
Jul 26, 202447.4147.4747.3747.4446.820.47%98,058
Jul 25, 202447.1647.3447.1647.2246.610.23%262,684
Jul 24, 202447.3547.3747.0947.1146.50-0.46%593,573
Jul 23, 202447.3947.4347.3147.3346.72-0.02%5,232,853
Jul 22, 202447.4147.4747.2847.3446.73-0.02%116,551
Jul 19, 202447.6047.6047.3447.3546.74-0.34%120,988
Jul 18, 202447.5547.6647.4947.5146.89-0.29%62,672
Jul 17, 202447.5147.6747.5147.6547.030.03%105,416
Jul 16, 202447.5447.6447.4747.6447.020.50%68,999
Jul 15, 202447.4847.5547.4047.4046.79-0.46%181,135
Jul 12, 202447.4947.6247.4647.6247.000.34%267,613
Jul 11, 202447.5047.5547.4347.4646.840.47%77,267
Jul 10, 202447.1747.2447.1447.2446.630.17%36,855
Jul 9, 202447.1547.1847.0747.1646.55-0.15%43,272
Jul 8, 202447.2647.2747.1747.2346.620.03%72,986
Jul 5, 202447.1447.2447.0647.2246.600.50%54,397
Jul 3, 202446.8647.0046.8246.9846.370.60%41,241
Jul 2, 202446.6146.7346.6146.7046.090.43%63,598