iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
46.62
+0.10 (0.21%)
At close: Jul 27, 2026, 4:00 PM EDT
46.62
0.00 (0.00%)
After-hours: Jul 27, 2026, 4:10 PM EDT
QLTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 46.63 | 46.65 | 46.59 | 46.60 | - | 0.18% | 129,867 |
| Jul 24, 2026 | 46.54 | 46.61 | 46.52 | 46.52 | 46.52 | -0.01% | 269,516 |
| Jul 23, 2026 | 46.47 | 46.54 | 46.46 | 46.52 | 46.52 | -0.31% | 208,065 |
| Jul 22, 2026 | 46.70 | 46.71 | 46.65 | 46.67 | 46.67 | -0.16% | 222,995 |
| Jul 21, 2026 | 46.81 | 46.81 | 46.72 | 46.74 | 46.74 | -0.19% | 242,401 |
| Jul 20, 2026 | 46.96 | 46.97 | 46.81 | 46.83 | 46.83 | -0.32% | 171,192 |
| Jul 17, 2026 | 47.03 | 47.06 | 46.97 | 46.98 | 46.98 | 0.07% | 128,653 |
| Jul 16, 2026 | 46.90 | 46.98 | 46.88 | 46.95 | 46.95 | -0.07% | 279,647 |
| Jul 15, 2026 | 46.87 | 47.01 | 46.87 | 46.98 | 46.98 | 0.30% | 163,783 |
| Jul 14, 2026 | 46.82 | 46.90 | 46.78 | 46.84 | 46.84 | 0.21% | 397,185 |
| Jul 13, 2026 | 46.88 | 46.91 | 46.73 | 46.74 | 46.74 | -0.43% | 436,134 |
| Jul 10, 2026 | 46.99 | 46.99 | 46.88 | 46.94 | 46.94 | -0.17% | 343,886 |
| Jul 9, 2026 | 46.98 | 47.11 | 46.98 | 47.02 | 47.02 | 0.11% | 130,506 |
| Jul 8, 2026 | 46.96 | 47.00 | 46.87 | 46.97 | 46.97 | -0.17% | 664,192 |
| Jul 7, 2026 | 47.20 | 47.23 | 47.02 | 47.05 | 47.05 | -0.61% | 506,241 |
| Jul 6, 2026 | 47.33 | 47.35 | 47.26 | 47.34 | 47.34 | 0.02% | 147,975 |
| Jul 2, 2026 | 47.31 | 47.36 | 47.28 | 47.33 | 47.33 | 0.16% | 214,089 |
| Jul 1, 2026 | 47.22 | 47.32 | 47.21 | 47.26 | 47.26 | -0.17% | 1,025,930 |
| Jun 30, 2026 | 47.68 | 47.69 | 47.51 | 47.52 | 47.34 | -0.50% | 5,508,146 |
| Jun 29, 2026 | 47.73 | 47.77 | 47.70 | 47.76 | 47.58 | 0.15% | 94,889 |
| Jun 26, 2026 | 47.62 | 47.74 | 47.62 | 47.69 | 47.51 | 0.04% | 146,135 |
| Jun 25, 2026 | 47.71 | 47.75 | 47.66 | 47.67 | 47.49 | 0.06% | 242,923 |
| Jun 24, 2026 | 47.62 | 47.71 | 47.61 | 47.64 | 47.46 | 0.38% | 197,401 |
| Jun 23, 2026 | 47.41 | 47.52 | 47.41 | 47.46 | 47.28 | 0.15% | 134,175 |
| Jun 22, 2026 | 47.39 | 47.41 | 47.34 | 47.39 | 47.21 | -0.23% | 573,576 |
| Jun 18, 2026 | 47.63 | 47.63 | 47.49 | 47.50 | 47.32 | 0.23% | 229,109 |
| Jun 17, 2026 | 47.52 | 47.61 | 47.38 | 47.39 | 47.21 | -0.27% | 488,761 |
| Jun 16, 2026 | 47.53 | 47.61 | 47.51 | 47.52 | 47.34 | 0.08% | 176,112 |
| Jun 15, 2026 | 47.57 | 47.61 | 47.48 | 47.48 | 47.30 | - | 170,080 |
| Jun 12, 2026 | 47.45 | 47.49 | 47.37 | 47.48 | 47.30 | -0.02% | 171,408 |
| Jun 11, 2026 | 47.26 | 47.54 | 47.19 | 47.49 | 47.31 | 0.66% | 219,591 |
| Jun 10, 2026 | 47.26 | 47.31 | 47.15 | 47.18 | 47.00 | -0.17% | 218,460 |
| Jun 9, 2026 | 47.22 | 47.27 | 47.14 | 47.26 | 47.08 | 0.30% | 139,563 |
| Jun 8, 2026 | 47.26 | 47.28 | 47.11 | 47.12 | 46.94 | -0.11% | 110,715 |
| Jun 5, 2026 | 47.28 | 47.29 | 47.17 | 47.17 | 46.99 | -0.55% | 146,362 |
| Jun 4, 2026 | 47.44 | 47.48 | 47.41 | 47.43 | 47.25 | 0.19% | 88,833 |
| Jun 3, 2026 | 47.31 | 47.37 | 47.28 | 47.34 | 47.16 | -0.19% | 141,373 |
| Jun 2, 2026 | 47.52 | 47.52 | 47.43 | 47.43 | 47.25 | -0.02% | 132,605 |
| Jun 1, 2026 | 47.31 | 47.45 | 47.27 | 47.44 | 47.26 | -0.09% | 175,978 |
| May 29, 2026 | 47.65 | 47.73 | 47.62 | 47.66 | 47.30 | 0.08% | 285,350 |
| May 28, 2026 | 47.51 | 47.67 | 47.48 | 47.62 | 47.26 | 0.27% | 562,772 |
| May 27, 2026 | 47.48 | 47.54 | 47.45 | 47.49 | 47.13 | 0.11% | 141,560 |
| May 26, 2026 | 47.50 | 47.51 | 47.39 | 47.44 | 47.08 | 0.35% | 145,920 |
| May 22, 2026 | 47.35 | 47.35 | 47.19 | 47.28 | 46.92 | 0.12% | 233,332 |
| May 21, 2026 | 47.04 | 47.23 | 46.97 | 47.22 | 46.86 | 0.15% | 1,274,474 |
| May 20, 2026 | 46.86 | 47.19 | 46.86 | 47.15 | 46.79 | 0.64% | 163,062 |
| May 19, 2026 | 46.85 | 46.94 | 46.78 | 46.85 | 46.49 | -0.38% | 142,760 |
| May 18, 2026 | 47.13 | 47.18 | 46.98 | 47.03 | 46.67 | -0.11% | 254,785 |
| May 15, 2026 | 47.09 | 47.13 | 47.05 | 47.08 | 46.72 | -0.59% | 213,550 |
| May 14, 2026 | 47.49 | 47.50 | 47.36 | 47.36 | 47.00 | - | 116,779 |