iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
48.77
-0.06 (-0.12%)
Oct 17, 2025, 4:00 PM EDT - Market closed
QLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 48.80 | 48.81 | 48.73 | 48.77 | 48.77 | -0.12% | 290,794 |
| Oct 16, 2025 | 48.71 | 48.86 | 48.68 | 48.83 | 48.83 | 0.23% | 665,237 |
| Oct 15, 2025 | 48.74 | 48.86 | 48.65 | 48.72 | 48.72 | 0.02% | 213,081 |
| Oct 14, 2025 | 48.51 | 48.73 | 48.50 | 48.71 | 48.71 | 0.27% | 195,496 |
| Oct 13, 2025 | 48.49 | 48.60 | 48.43 | 48.58 | 48.58 | 0.23% | 86,081 |
| Oct 10, 2025 | 48.48 | 48.51 | 48.41 | 48.47 | 48.47 | 0.31% | 1,097,724 |
| Oct 9, 2025 | 48.36 | 48.38 | 48.29 | 48.32 | 48.32 | -0.12% | 1,455,861 |
| Oct 8, 2025 | 48.50 | 48.50 | 48.35 | 48.38 | 48.38 | -0.08% | 5,380,780 |
| Oct 7, 2025 | 48.41 | 48.47 | 48.36 | 48.42 | 48.42 | 0.19% | 104,349 |
| Oct 6, 2025 | 48.38 | 48.45 | 48.33 | 48.33 | 48.33 | -0.29% | 88,423 |
| Oct 3, 2025 | 48.54 | 48.62 | 48.46 | 48.47 | 48.47 | -0.08% | 346,059 |
| Oct 2, 2025 | 48.47 | 48.54 | 48.44 | 48.51 | 48.51 | 0.08% | 119,360 |
| Oct 1, 2025 | 48.43 | 48.47 | 48.37 | 48.47 | 48.47 | - | 189,421 |
| Sep 30, 2025 | 48.54 | 48.62 | 48.45 | 48.47 | 48.30 | -0.10% | 145,801 |
| Sep 29, 2025 | 48.45 | 48.55 | 48.45 | 48.52 | 48.35 | 0.29% | 80,638 |
| Sep 26, 2025 | 48.35 | 48.44 | 48.32 | 48.38 | 48.21 | 0.14% | 126,756 |
| Sep 25, 2025 | 48.31 | 48.33 | 48.20 | 48.31 | 48.14 | -0.23% | 223,568 |
| Sep 24, 2025 | 48.47 | 48.48 | 48.38 | 48.42 | 48.25 | -0.23% | 531,531 |
| Sep 23, 2025 | 48.55 | 48.59 | 48.47 | 48.53 | 48.36 | 0.17% | 162,404 |
| Sep 22, 2025 | 48.51 | 48.54 | 48.45 | 48.45 | 48.28 | -0.21% | 138,223 |
| Sep 19, 2025 | 48.56 | 48.59 | 48.50 | 48.55 | 48.38 | -0.02% | 125,479 |
| Sep 18, 2025 | 48.53 | 48.61 | 48.48 | 48.56 | 48.39 | -0.27% | 485,750 |
| Sep 17, 2025 | 48.84 | 48.88 | 48.60 | 48.69 | 48.52 | -0.16% | 400,063 |
| Sep 16, 2025 | 48.78 | 48.82 | 48.73 | 48.77 | 48.60 | - | 1,803,103 |
| Sep 15, 2025 | 48.73 | 48.81 | 48.73 | 48.77 | 48.60 | 0.23% | 129,425 |
| Sep 12, 2025 | 48.65 | 48.67 | 48.57 | 48.66 | 48.49 | -0.14% | 70,954 |
| Sep 11, 2025 | 48.63 | 48.78 | 48.63 | 48.73 | 48.56 | 0.35% | 111,246 |
| Sep 10, 2025 | 48.55 | 48.67 | 48.53 | 48.56 | 48.39 | 0.21% | 111,003 |
| Sep 9, 2025 | 48.48 | 48.51 | 48.38 | 48.46 | 48.29 | -0.10% | 121,869 |
| Sep 8, 2025 | 48.50 | 48.56 | 48.48 | 48.51 | 48.34 | 0.27% | 120,494 |
| Sep 5, 2025 | 48.41 | 48.44 | 48.36 | 48.38 | 48.21 | 0.56% | 93,525 |
| Sep 4, 2025 | 47.99 | 48.13 | 47.97 | 48.11 | 47.94 | 0.50% | 213,475 |
| Sep 3, 2025 | 47.71 | 47.91 | 47.71 | 47.87 | 47.70 | 0.48% | 136,511 |
| Sep 2, 2025 | 47.60 | 47.65 | 47.55 | 47.64 | 47.47 | -0.65% | 280,012 |
| Aug 29, 2025 | 48.02 | 48.02 | 47.92 | 47.95 | 47.61 | -0.27% | 152,167 |
| Aug 28, 2025 | 48.03 | 48.10 | 48.00 | 48.08 | 47.74 | 0.17% | 230,080 |
| Aug 27, 2025 | 47.87 | 48.01 | 47.86 | 48.00 | 47.66 | 0.02% | 261,933 |
| Aug 26, 2025 | 47.95 | 47.99 | 47.87 | 47.99 | 47.65 | 0.06% | 85,025 |
| Aug 25, 2025 | 47.99 | 48.03 | 47.94 | 47.96 | 47.62 | -0.17% | 126,052 |
| Aug 22, 2025 | 47.86 | 48.08 | 47.83 | 48.04 | 47.70 | 0.61% | 73,520 |
| Aug 21, 2025 | 47.82 | 47.82 | 47.69 | 47.75 | 47.41 | -0.29% | 84,386 |
| Aug 20, 2025 | 47.88 | 47.93 | 47.83 | 47.89 | 47.55 | 0.02% | 92,348 |
| Aug 19, 2025 | 47.85 | 47.89 | 47.83 | 47.88 | 47.54 | 0.15% | 81,120 |
| Aug 18, 2025 | 47.91 | 47.91 | 47.77 | 47.81 | 47.47 | -0.15% | 108,507 |
| Aug 15, 2025 | 47.94 | 47.95 | 47.84 | 47.88 | 47.54 | -0.13% | 88,116 |
| Aug 14, 2025 | 47.97 | 47.99 | 47.88 | 47.94 | 47.60 | -0.29% | 69,098 |
| Aug 13, 2025 | 48.01 | 48.09 | 48.01 | 48.08 | 47.74 | 0.48% | 157,437 |
| Aug 12, 2025 | 47.76 | 47.87 | 47.72 | 47.85 | 47.51 | 0.06% | 391,371 |
| Aug 11, 2025 | 47.83 | 47.88 | 47.79 | 47.82 | 47.48 | 0.13% | 298,186 |
| Aug 8, 2025 | 47.83 | 47.83 | 47.76 | 47.76 | 47.42 | -0.25% | 73,382 |