iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
48.11
-0.10 (-0.21%)
Nov 14, 2025, 4:00 PM EST - Market closed
QLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 48.26 | 48.26 | 48.11 | 48.11 | 48.11 | -0.21% | 93,137 |
| Nov 13, 2025 | 48.26 | 48.33 | 48.20 | 48.21 | 48.21 | -0.37% | 133,672 |
| Nov 12, 2025 | 48.39 | 48.43 | 48.36 | 48.39 | 48.39 | -0.08% | 165,354 |
| Nov 11, 2025 | 48.36 | 48.45 | 48.34 | 48.43 | 48.43 | 0.33% | 69,812 |
| Nov 10, 2025 | 48.27 | 48.30 | 48.24 | 48.27 | 48.27 | 0.06% | 97,147 |
| Nov 7, 2025 | 48.22 | 48.29 | 48.20 | 48.24 | 48.24 | -0.12% | 142,341 |
| Nov 6, 2025 | 48.27 | 48.31 | 48.25 | 48.30 | 48.30 | 0.37% | 405,221 |
| Nov 5, 2025 | 48.23 | 48.24 | 48.10 | 48.12 | 48.12 | -0.27% | 136,602 |
| Nov 4, 2025 | 48.17 | 48.33 | 48.17 | 48.25 | 48.25 | 0.15% | 171,742 |
| Nov 3, 2025 | 48.19 | 48.21 | 48.14 | 48.18 | 48.18 | -0.60% | 468,750 |
| Oct 31, 2025 | 48.62 | 48.63 | 48.44 | 48.47 | 48.30 | -0.29% | 191,521 |
| Oct 30, 2025 | 48.56 | 48.69 | 48.53 | 48.61 | 48.44 | -0.37% | 913,139 |
| Oct 29, 2025 | 49.00 | 49.01 | 48.75 | 48.79 | 48.62 | -0.43% | 148,540 |
| Oct 28, 2025 | 48.99 | 49.02 | 48.95 | 49.00 | 48.82 | -0.02% | 161,610 |
| Oct 27, 2025 | 48.94 | 49.02 | 48.89 | 49.01 | 48.83 | 0.14% | 103,188 |
| Oct 24, 2025 | 48.98 | 48.98 | 48.89 | 48.94 | 48.76 | 0.10% | 189,679 |
| Oct 23, 2025 | 48.89 | 48.94 | 48.86 | 48.89 | 48.72 | -0.12% | 232,744 |
| Oct 22, 2025 | 48.90 | 48.95 | 48.86 | 48.95 | 48.77 | 0.06% | 324,453 |
| Oct 21, 2025 | 48.99 | 49.02 | 48.92 | 48.92 | 48.74 | 0.10% | 147,218 |
| Oct 20, 2025 | 48.85 | 48.89 | 48.81 | 48.87 | 48.70 | 0.21% | 126,932 |
| Oct 17, 2025 | 48.80 | 48.81 | 48.73 | 48.77 | 48.60 | -0.12% | 290,796 |
| Oct 16, 2025 | 48.71 | 48.86 | 48.68 | 48.83 | 48.66 | 0.23% | 665,237 |
| Oct 15, 2025 | 48.74 | 48.86 | 48.65 | 48.72 | 48.55 | 0.02% | 213,081 |
| Oct 14, 2025 | 48.51 | 48.73 | 48.50 | 48.71 | 48.54 | 0.27% | 195,496 |
| Oct 13, 2025 | 48.49 | 48.60 | 48.43 | 48.58 | 48.41 | 0.23% | 86,081 |
| Oct 10, 2025 | 48.48 | 48.51 | 48.41 | 48.47 | 48.30 | 0.31% | 1,097,724 |
| Oct 9, 2025 | 48.36 | 48.38 | 48.29 | 48.32 | 48.15 | -0.12% | 1,455,861 |
| Oct 8, 2025 | 48.50 | 48.50 | 48.35 | 48.38 | 48.21 | -0.08% | 5,380,780 |
| Oct 7, 2025 | 48.41 | 48.47 | 48.36 | 48.42 | 48.25 | 0.19% | 104,349 |
| Oct 6, 2025 | 48.38 | 48.45 | 48.33 | 48.33 | 48.16 | -0.29% | 88,423 |
| Oct 3, 2025 | 48.54 | 48.62 | 48.46 | 48.47 | 48.30 | -0.08% | 346,059 |
| Oct 2, 2025 | 48.47 | 48.54 | 48.44 | 48.51 | 48.34 | 0.08% | 119,360 |
| Oct 1, 2025 | 48.43 | 48.47 | 48.37 | 48.47 | 48.30 | - | 189,421 |
| Sep 30, 2025 | 48.54 | 48.62 | 48.45 | 48.47 | 48.13 | -0.10% | 145,801 |
| Sep 29, 2025 | 48.45 | 48.55 | 48.45 | 48.52 | 48.18 | 0.29% | 80,638 |
| Sep 26, 2025 | 48.35 | 48.44 | 48.32 | 48.38 | 48.04 | 0.14% | 126,756 |
| Sep 25, 2025 | 48.31 | 48.33 | 48.20 | 48.31 | 47.97 | -0.23% | 223,568 |
| Sep 24, 2025 | 48.47 | 48.48 | 48.38 | 48.42 | 48.08 | -0.23% | 531,531 |
| Sep 23, 2025 | 48.55 | 48.59 | 48.47 | 48.53 | 48.19 | 0.17% | 162,404 |
| Sep 22, 2025 | 48.51 | 48.54 | 48.45 | 48.45 | 48.11 | -0.21% | 138,223 |
| Sep 19, 2025 | 48.56 | 48.59 | 48.50 | 48.55 | 48.21 | -0.02% | 125,479 |
| Sep 18, 2025 | 48.53 | 48.61 | 48.48 | 48.56 | 48.22 | -0.27% | 485,750 |
| Sep 17, 2025 | 48.84 | 48.88 | 48.60 | 48.69 | 48.35 | -0.16% | 400,063 |
| Sep 16, 2025 | 48.78 | 48.82 | 48.73 | 48.77 | 48.43 | - | 1,803,103 |
| Sep 15, 2025 | 48.73 | 48.81 | 48.73 | 48.77 | 48.43 | 0.23% | 129,425 |
| Sep 12, 2025 | 48.65 | 48.67 | 48.57 | 48.66 | 48.32 | -0.14% | 70,954 |
| Sep 11, 2025 | 48.63 | 48.78 | 48.63 | 48.73 | 48.39 | 0.35% | 111,246 |
| Sep 10, 2025 | 48.55 | 48.67 | 48.53 | 48.56 | 48.22 | 0.21% | 111,003 |
| Sep 9, 2025 | 48.48 | 48.51 | 48.38 | 48.46 | 48.12 | -0.10% | 121,869 |
| Sep 8, 2025 | 48.50 | 48.56 | 48.48 | 48.51 | 48.17 | 0.27% | 120,494 |