Skip to main content
iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
46.78
+0.05 (0.11%)
Jan 17, 2025, 4:00 PM EST - Market closed

QLTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202546.8546.8746.7646.7846.780.11%166,289
Jan 16, 202546.6746.8246.5846.7346.730.15%95,599
Jan 15, 202546.6646.7346.5846.6646.660.95%99,986
Jan 14, 202546.2246.2446.1446.2246.220.09%97,641
Jan 13, 202546.2346.2746.1646.1846.18-0.24%155,253
Jan 10, 202546.2946.4246.2346.2946.29-0.47%165,566
Jan 8, 202546.4146.5546.4046.5146.510.13%140,485
Jan 7, 202546.5846.6146.4146.4546.45-0.36%288,938
Jan 6, 202546.6746.7146.6046.6246.62-0.17%140,318
Jan 3, 202546.8546.8746.6846.7046.70-0.17%133,238
Jan 2, 202546.8446.9446.7246.7846.78-0.02%201,784
Dec 31, 202446.9446.9746.7346.7946.79-0.21%284,641
Dec 30, 202446.8846.9046.8346.8946.890.43%123,851
Dec 27, 202446.7746.8446.6946.6946.69-0.38%244,881
Dec 26, 202446.7146.8746.6746.8746.870.06%240,469
Dec 24, 202446.6446.8446.6346.8446.840.28%100,406
Dec 23, 202446.8246.8246.6646.7146.71-0.21%268,009
Dec 20, 202446.8646.9846.7746.8146.810.26%130,883
Dec 19, 202446.7746.8046.5946.6946.69-0.34%138,189
Dec 18, 202447.2947.4046.8546.8546.85-1.41%159,941
Dec 17, 202447.5247.5747.4747.5247.34-68,423
Dec 16, 202447.5647.5747.4547.5247.340.15%83,549
Dec 13, 202447.6247.6247.4347.4547.27-0.48%119,712
Dec 12, 202447.7947.8047.6547.6847.50-0.42%115,358
Dec 11, 202448.0648.1147.8847.8847.70-0.27%106,479
Dec 10, 202447.9748.0547.9548.0147.83-0.10%84,953
Dec 9, 202448.1148.1148.0248.0647.88-0.23%79,122
Dec 6, 202448.2248.2448.0748.1747.990.21%77,581
Dec 5, 202447.9848.0947.9548.0747.89-154,251
Dec 4, 202447.8048.0947.7948.0747.890.40%100,873
Dec 3, 202448.0848.0847.8747.8847.70-0.27%139,602
Dec 2, 202447.8748.0547.7348.0147.83-0.25%172,479
Nov 29, 202448.0548.1548.0548.1347.780.50%82,184
Nov 27, 202447.8547.9347.7947.8947.540.31%84,155
Nov 26, 202447.7347.7547.6147.7447.39-0.17%100,193
Nov 25, 202447.7847.8647.7247.8247.470.99%145,652
Nov 22, 202447.3847.4147.3147.3547.010.02%114,449
Nov 21, 202447.4347.4847.3047.3447.00-0.06%92,115
Nov 20, 202447.3347.4447.3247.3747.03-0.25%179,253
Nov 19, 202447.4647.5547.4647.4947.150.23%119,939
Nov 18, 202447.2847.4347.2447.3847.040.11%73,090
Nov 15, 202447.1847.4247.0847.3346.990.04%128,818
Nov 14, 202447.4347.4847.2647.3146.97-0.04%146,653
Nov 13, 202447.6547.6547.3047.3346.99-0.27%191,054
Nov 12, 202447.6647.6947.4247.4647.12-0.71%149,271
Nov 11, 202447.7947.8247.7347.8047.45-0.15%151,473
Nov 8, 202447.8447.9647.7947.8747.520.23%521,679
Nov 7, 202447.5347.7947.5147.7647.410.93%148,882
Nov 6, 202447.2647.4847.2347.3246.98-0.82%906,714
Nov 5, 202447.5347.7347.4547.7147.360.29%211,432
Nov 4, 202447.5947.6647.4647.5747.220.59%313,014
Nov 1, 202447.5947.6447.2747.2946.95-0.78%269,887
Oct 31, 202447.7047.7747.5747.6647.16-0.15%142,676
Oct 30, 202447.9148.0047.7347.7347.23-0.13%1,038,266
Oct 29, 202447.5647.7947.5447.7947.290.10%75,264
Oct 28, 202447.7747.8547.6647.7447.24-0.06%174,760
Oct 25, 202447.9848.0047.7647.7747.27-0.23%76,457
Oct 24, 202447.8247.9547.7947.8847.380.23%133,971
Oct 23, 202447.7947.8347.7047.7747.27-0.27%108,341
Oct 22, 202447.9547.9547.8147.9047.40-0.04%246,730
Oct 21, 202448.1148.1447.9047.9247.42-0.81%216,186
Oct 18, 202448.3948.4248.3148.3147.80-0.12%129,035
Oct 17, 202448.4648.4748.3248.3747.86-0.56%176,327
Oct 16, 202448.6348.6848.5748.6448.130.27%2,460,958
Oct 15, 202448.4648.5548.4448.5148.000.41%184,406
Oct 14, 202448.1648.3248.1648.3147.80-0.01%45,175
Oct 11, 202448.2948.4048.2548.3247.81-0.07%71,022
Oct 10, 202448.2848.3648.2348.3547.84-0.04%103,277
Oct 9, 202448.4348.4348.2948.3747.86-0.17%58,190
Oct 8, 202448.3248.4548.2848.4547.940.19%187,654
Oct 7, 202448.4448.5148.3548.3647.85-0.45%114,318
Oct 4, 202448.6148.6448.5548.5848.07-0.55%2,167,517
Oct 3, 202449.0249.0248.8448.8548.34-0.49%73,184
Oct 2, 202448.9849.1148.9349.0948.57-0.22%92,831
Oct 1, 202449.1749.2549.1149.2048.680.10%109,150
Sep 30, 202449.2249.2749.1149.1548.47-0.20%61,202
Sep 27, 202449.2249.2949.1849.2548.560.33%67,419
Sep 26, 202449.1849.1849.0149.0948.41-80,122
Sep 25, 202449.3149.3149.0949.0948.41-0.57%100,067
Sep 24, 202449.1649.3749.1349.3748.680.22%108,655
Sep 23, 202449.1749.3349.1449.2648.57-0.08%59,226
Sep 20, 202449.2049.3349.1449.3048.610.06%57,681
Sep 19, 202449.2449.3449.2049.2748.580.08%79,552
Sep 18, 202449.3049.5349.2249.2348.54-0.32%67,577
Sep 17, 202449.4849.4849.3449.3948.70-0.06%89,076
Sep 16, 202449.3049.4549.2649.4248.730.41%227,957
Sep 13, 202449.2149.3049.2149.2248.530.18%173,149
Sep 12, 202449.1349.1649.0049.1348.45-0.07%289,227
Sep 11, 202449.0949.2149.0449.1748.480.05%58,645
Sep 10, 202449.0549.1549.0149.1448.460.24%60,178
Sep 9, 202448.9349.0548.8949.0248.340.22%44,510
Sep 6, 202448.9449.1748.8548.9148.23-0.06%80,724
Sep 5, 202448.8548.9448.7148.9448.260.43%50,373
Sep 4, 202448.4648.7448.4648.7348.050.54%67,161
Sep 3, 202448.4948.5548.4148.4747.80-0.02%92,306
Aug 30, 202448.6548.6848.4848.4847.64-0.25%177,361
Aug 29, 202448.5848.6548.5448.6047.76-0.16%436,275
Aug 28, 202448.7448.7448.6548.6847.83-0.10%115,413
Aug 27, 202448.6248.7548.5848.7347.88-0.04%48,145
Aug 26, 202448.8748.8948.7548.7547.90-0.10%47,534