iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
47.14
+0.03 (0.06%)
At close: Jul 16, 2025, 4:00 PM
47.14
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
QLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 47.20 | 47.28 | 47.04 | 47.13 | - | 0.04% | 71,812 |
| Jul 15, 2025 | 47.32 | 47.33 | 47.10 | 47.11 | 47.11 | -0.28% | 108,207 |
| Jul 14, 2025 | 47.25 | 47.31 | 47.19 | 47.24 | 47.24 | -0.06% | 116,961 |
| Jul 11, 2025 | 47.32 | 47.32 | 47.23 | 47.27 | 47.27 | -0.46% | 159,798 |
| Jul 10, 2025 | 47.47 | 47.52 | 47.39 | 47.49 | 47.49 | - | 121,245 |
| Jul 9, 2025 | 47.34 | 47.49 | 47.32 | 47.49 | 47.49 | 0.51% | 121,082 |
| Jul 8, 2025 | 47.26 | 47.29 | 47.22 | 47.25 | 47.25 | -0.25% | 102,116 |
| Jul 7, 2025 | 47.56 | 47.56 | 47.33 | 47.37 | 47.37 | -0.42% | 168,476 |
| Jul 3, 2025 | 47.61 | 47.66 | 47.55 | 47.57 | 47.57 | -0.23% | 63,641 |
| Jul 2, 2025 | 47.56 | 47.70 | 47.55 | 47.68 | 47.68 | -0.06% | 114,741 |
| Jul 1, 2025 | 47.68 | 47.74 | 47.61 | 47.71 | 47.71 | -0.27% | 78,239 |
| Jun 30, 2025 | 47.76 | 47.89 | 47.73 | 47.84 | 47.67 | 0.44% | 58,584 |
| Jun 27, 2025 | 47.65 | 47.77 | 47.60 | 47.63 | 47.46 | -0.08% | 73,020 |
| Jun 26, 2025 | 47.59 | 47.70 | 47.53 | 47.67 | 47.50 | 0.25% | 712,341 |
| Jun 25, 2025 | 47.52 | 47.58 | 47.46 | 47.55 | 47.38 | -0.11% | 104,927 |
| Jun 24, 2025 | 47.39 | 47.63 | 47.37 | 47.60 | 47.43 | 0.39% | 409,134 |
| Jun 23, 2025 | 47.40 | 47.51 | 47.37 | 47.42 | 47.24 | 0.21% | 142,824 |
| Jun 20, 2025 | 47.19 | 47.36 | 47.15 | 47.32 | 47.14 | 0.12% | 140,776 |
| Jun 18, 2025 | 47.32 | 47.36 | 47.20 | 47.26 | 47.09 | 0.08% | 111,963 |
| Jun 17, 2025 | 47.21 | 47.24 | 47.11 | 47.22 | 47.05 | 0.30% | 111,001 |
| Jun 16, 2025 | 47.16 | 47.27 | 47.08 | 47.08 | 46.91 | -0.13% | 95,569 |
| Jun 13, 2025 | 47.26 | 47.28 | 47.05 | 47.14 | 46.97 | -0.51% | 87,785 |
| Jun 12, 2025 | 47.28 | 47.38 | 47.26 | 47.38 | 47.21 | 0.45% | 98,429 |
| Jun 11, 2025 | 47.09 | 47.22 | 47.07 | 47.17 | 47.00 | 0.32% | 76,184 |
| Jun 10, 2025 | 47.10 | 47.12 | 46.97 | 47.02 | 46.85 | 0.15% | 50,300 |
| Jun 9, 2025 | 46.87 | 47.01 | 46.86 | 46.95 | 46.78 | 0.23% | 97,369 |
| Jun 6, 2025 | 46.96 | 47.00 | 46.84 | 46.84 | 46.67 | -0.36% | 86,227 |
| Jun 5, 2025 | 47.23 | 47.24 | 47.00 | 47.01 | 46.84 | -0.40% | 638,140 |
| Jun 4, 2025 | 47.11 | 47.26 | 47.08 | 47.20 | 47.03 | 0.58% | 2,375,551 |
| Jun 3, 2025 | 47.03 | 47.05 | 46.89 | 46.93 | 46.76 | -0.02% | 71,376 |
| Jun 2, 2025 | 46.90 | 46.94 | 46.81 | 46.94 | 46.77 | -0.59% | 84,858 |
| May 30, 2025 | 47.09 | 47.22 | 47.08 | 47.22 | 46.87 | 0.25% | 79,326 |
| May 29, 2025 | 47.06 | 47.13 | 47.00 | 47.10 | 46.75 | 0.38% | 94,734 |
| May 28, 2025 | 46.96 | 46.97 | 46.84 | 46.92 | 46.58 | -0.26% | 148,003 |
| May 27, 2025 | 46.89 | 47.07 | 46.85 | 47.04 | 46.70 | 0.62% | 135,895 |
| May 23, 2025 | 46.75 | 46.81 | 46.64 | 46.75 | 46.41 | 0.21% | 116,698 |
| May 22, 2025 | 46.39 | 46.68 | 46.39 | 46.65 | 46.31 | 0.41% | 139,001 |
| May 21, 2025 | 46.71 | 46.76 | 46.44 | 46.46 | 46.12 | -0.92% | 134,916 |
| May 20, 2025 | 46.89 | 46.93 | 46.80 | 46.89 | 46.55 | -0.21% | 60,932 |
| May 19, 2025 | 46.62 | 47.00 | 46.62 | 46.99 | 46.65 | 0.04% | 86,585 |
| May 16, 2025 | 47.07 | 47.08 | 46.92 | 46.97 | 46.63 | 0.13% | 75,636 |
| May 15, 2025 | 46.72 | 46.92 | 46.71 | 46.91 | 46.57 | 0.60% | 103,690 |
| May 14, 2025 | 46.81 | 46.83 | 46.62 | 46.63 | 46.29 | -0.43% | 156,527 |
| May 13, 2025 | 46.81 | 46.87 | 46.76 | 46.83 | 46.49 | - | 99,079 |
| May 12, 2025 | 46.80 | 46.89 | 46.79 | 46.83 | 46.49 | -0.04% | 132,199 |
| May 9, 2025 | 46.96 | 47.00 | 46.84 | 46.85 | 46.51 | -0.04% | 101,296 |
| May 8, 2025 | 47.11 | 47.12 | 46.86 | 46.87 | 46.53 | -0.45% | 61,094 |
| May 7, 2025 | 47.09 | 47.11 | 47.01 | 47.08 | 46.73 | 0.17% | 182,444 |
| May 6, 2025 | 46.86 | 47.00 | 46.79 | 47.00 | 46.66 | 0.19% | 107,860 |
| May 5, 2025 | 46.89 | 46.94 | 46.79 | 46.91 | 46.57 | -0.11% | 273,098 |