iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
45.10
-0.25 (-0.55%)
At close: Sep 28, 2026, 4:00 PM EDT
45.10
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:15 PM EDT
QLTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 45.35 | 48.95 | 43.40 | 45.40 | - | 0.11% | 2,523 |
| Sep 25, 2026 | 45.33 | 45.38 | 45.19 | 45.35 | 45.35 | 0.13% | 106,403 |
| Sep 24, 2026 | 45.57 | 45.60 | 45.29 | 45.29 | 45.29 | -0.66% | 75,126 |
| Sep 23, 2026 | 45.92 | 45.93 | 45.50 | 45.59 | 45.59 | -0.93% | 151,535 |
| Sep 22, 2026 | 46.01 | 46.04 | 45.93 | 46.02 | 46.02 | 0.02% | 393,335 |
| Sep 21, 2026 | 45.97 | 46.01 | 45.95 | 46.01 | 46.01 | 0.33% | 62,651 |
| Sep 18, 2026 | 45.90 | 45.90 | 45.83 | 45.86 | 45.86 | -0.33% | 28,208 |
| Sep 17, 2026 | 45.98 | 46.02 | 45.92 | 46.01 | 46.01 | 0.52% | 219,907 |
| Sep 16, 2026 | 45.85 | 45.97 | 45.75 | 45.77 | 45.77 | 0.11% | 178,434 |
| Sep 15, 2026 | 45.69 | 45.74 | 45.68 | 45.72 | 45.72 | -0.02% | 231,991 |
| Sep 14, 2026 | 45.71 | 45.86 | 45.65 | 45.73 | 45.73 | -0.07% | 348,101 |
| Sep 11, 2026 | 45.91 | 45.94 | 45.74 | 45.76 | 45.76 | -0.07% | 137,201 |
| Sep 10, 2026 | 45.92 | 45.94 | 45.77 | 45.79 | 45.79 | -0.74% | 105,242 |
| Sep 9, 2026 | 46.18 | 46.22 | 46.06 | 46.13 | 46.13 | -0.15% | 78,456 |
| Sep 8, 2026 | 46.24 | 46.26 | 46.14 | 46.20 | 46.20 | -0.06% | 227,529 |
| Sep 4, 2026 | 46.25 | 46.28 | 46.20 | 46.23 | 46.23 | 0.09% | 59,671 |
| Sep 3, 2026 | 46.29 | 46.31 | 46.19 | 46.19 | 46.19 | 0.11% | 60,335 |
| Sep 2, 2026 | 46.16 | 46.17 | 46.10 | 46.14 | 46.14 | 0.07% | 86,019 |
| Sep 1, 2026 | 46.21 | 46.29 | 46.10 | 46.11 | 46.11 | -0.46% | 87,776 |
| Aug 31, 2026 | 46.49 | 46.50 | 46.42 | 46.50 | 46.32 | -0.06% | 559,573 |
| Aug 28, 2026 | 46.69 | 46.71 | 46.51 | 46.53 | 46.35 | -0.34% | 101,250 |
| Aug 27, 2026 | 46.71 | 46.73 | 46.66 | 46.69 | 46.51 | -0.02% | 106,516 |
| Aug 26, 2026 | 46.68 | 46.70 | 46.63 | 46.70 | 46.52 | -0.06% | 100,396 |
| Aug 25, 2026 | 46.64 | 46.75 | 46.62 | 46.73 | 46.55 | 0.52% | 85,359 |
| Aug 24, 2026 | 46.48 | 46.54 | 46.47 | 46.49 | 46.31 | 0.18% | 130,421 |
| Aug 21, 2026 | 46.41 | 46.43 | 46.37 | 46.41 | 46.23 | -0.10% | 52,612 |
| Aug 20, 2026 | 46.45 | 46.54 | 46.42 | 46.45 | 46.27 | -0.43% | 105,464 |
| Aug 19, 2026 | 46.61 | 46.65 | 46.52 | 46.65 | 46.47 | 0.63% | 128,590 |
| Aug 18, 2026 | 46.27 | 46.39 | 46.23 | 46.36 | 46.18 | 0.13% | 61,592 |
| Aug 17, 2026 | 46.41 | 46.43 | 46.30 | 46.30 | 46.12 | -0.34% | 141,966 |
| Aug 14, 2026 | 46.56 | 46.58 | 46.43 | 46.46 | 46.28 | -0.34% | 58,968 |
| Aug 13, 2026 | 46.63 | 46.73 | 46.59 | 46.62 | 46.44 | 0.34% | 147,861 |
| Aug 12, 2026 | 46.53 | 46.54 | 46.45 | 46.46 | 46.28 | 0.11% | 146,064 |
| Aug 11, 2026 | 46.46 | 46.50 | 46.39 | 46.41 | 46.23 | 0.02% | 166,702 |
| Aug 10, 2026 | 46.50 | 46.53 | 46.39 | 46.40 | 46.22 | -0.43% | 136,744 |
| Aug 7, 2026 | 46.67 | 46.68 | 46.56 | 46.60 | 46.42 | 0.13% | 72,712 |
| Aug 6, 2026 | 46.56 | 46.60 | 46.50 | 46.54 | 46.36 | -0.32% | 111,662 |
| Aug 5, 2026 | 46.67 | 46.74 | 46.63 | 46.69 | 46.51 | 0.03% | 188,628 |
| Aug 4, 2026 | 46.59 | 46.68 | 46.59 | 46.68 | 46.50 | 0.50% | 142,327 |
| Aug 3, 2026 | 46.41 | 46.49 | 46.41 | 46.45 | 46.27 | 0.24% | 487,426 |
| Jul 31, 2026 | 46.54 | 46.55 | 46.43 | 46.52 | 46.16 | -0.17% | 172,876 |
| Jul 30, 2026 | 46.56 | 46.64 | 46.55 | 46.60 | 46.24 | 0.19% | 192,310 |
| Jul 29, 2026 | 46.70 | 46.72 | 46.51 | 46.51 | 46.15 | -0.47% | 117,801 |
| Jul 28, 2026 | 46.66 | 46.78 | 46.65 | 46.73 | 46.37 | 0.25% | 161,691 |
| Jul 27, 2026 | 46.63 | 46.65 | 46.59 | 46.62 | 46.25 | 0.21% | 167,817 |
| Jul 24, 2026 | 46.54 | 46.61 | 46.52 | 46.52 | 46.15 | -0.01% | 269,516 |
| Jul 23, 2026 | 46.47 | 46.54 | 46.46 | 46.52 | 46.16 | -0.31% | 208,065 |
| Jul 22, 2026 | 46.70 | 46.71 | 46.65 | 46.67 | 46.30 | -0.16% | 222,996 |
| Jul 21, 2026 | 46.81 | 46.81 | 46.72 | 46.74 | 46.38 | -0.19% | 242,401 |
| Jul 20, 2026 | 46.96 | 46.97 | 46.81 | 46.83 | 46.47 | -0.32% | 172,693 |