iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
46.83
-0.02 (-0.04%)
At close: May 12, 2025, 4:00 PM
46.83
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QLTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.80 | 46.89 | 46.79 | 46.83 | 46.83 | -0.04% | 132,199 |
| May 9, 2025 | 46.96 | 47.00 | 46.84 | 46.85 | 46.85 | -0.04% | 101,296 |
| May 8, 2025 | 47.11 | 47.12 | 46.86 | 46.87 | 46.87 | -0.45% | 61,094 |
| May 7, 2025 | 47.09 | 47.11 | 47.01 | 47.08 | 47.08 | 0.17% | 182,444 |
| May 6, 2025 | 46.86 | 47.00 | 46.79 | 47.00 | 47.00 | 0.19% | 107,860 |
| May 5, 2025 | 46.89 | 46.94 | 46.79 | 46.91 | 46.91 | -0.11% | 273,098 |
| May 2, 2025 | 46.96 | 47.03 | 46.91 | 46.96 | 46.96 | -0.28% | 120,614 |
| May 1, 2025 | 47.29 | 47.29 | 47.06 | 47.09 | 47.09 | -0.70% | 125,028 |
| Apr 30, 2025 | 47.44 | 47.52 | 47.34 | 47.42 | 47.25 | -0.25% | 297,173 |
| Apr 29, 2025 | 47.41 | 47.57 | 47.41 | 47.54 | 47.36 | 0.17% | 76,974 |
| Apr 28, 2025 | 47.33 | 47.50 | 47.33 | 47.46 | 47.29 | 0.19% | 70,124 |
| Apr 25, 2025 | 47.30 | 47.39 | 47.25 | 47.37 | 47.20 | 0.45% | 170,790 |
| Apr 24, 2025 | 47.01 | 47.17 | 47.00 | 47.16 | 46.99 | 0.77% | 107,769 |
| Apr 23, 2025 | 47.21 | 47.25 | 46.76 | 46.80 | 46.63 | 0.36% | 130,211 |
| Apr 22, 2025 | 46.74 | 46.76 | 46.63 | 46.63 | 46.46 | 0.15% | 178,608 |
| Apr 21, 2025 | 46.75 | 46.82 | 46.52 | 46.56 | 46.39 | -0.79% | 91,046 |
| Apr 17, 2025 | 46.99 | 47.02 | 46.87 | 46.93 | 46.76 | -0.11% | 94,102 |
| Apr 16, 2025 | 46.86 | 47.00 | 46.77 | 46.98 | 46.81 | 0.36% | 161,842 |
| Apr 15, 2025 | 46.63 | 46.88 | 46.62 | 46.81 | 46.64 | 0.39% | 105,483 |
| Apr 14, 2025 | 46.64 | 46.69 | 46.49 | 46.63 | 46.46 | 0.45% | 147,684 |
| Apr 11, 2025 | 46.15 | 46.49 | 45.81 | 46.42 | 46.25 | 0.04% | 1,232,430 |
| Apr 10, 2025 | 46.65 | 46.79 | 46.30 | 46.40 | 46.23 | -1.32% | 316,120 |
| Apr 9, 2025 | 46.09 | 47.03 | 45.83 | 47.02 | 46.85 | 1.36% | 773,107 |
| Apr 8, 2025 | 46.85 | 46.96 | 46.33 | 46.39 | 46.22 | -1.02% | 526,760 |
| Apr 7, 2025 | 47.35 | 47.76 | 46.79 | 46.87 | 46.70 | -1.60% | 760,290 |
| Apr 4, 2025 | 47.78 | 47.88 | 47.53 | 47.63 | 47.45 | -0.02% | 182,407 |
| Apr 3, 2025 | 47.72 | 47.82 | 47.59 | 47.64 | 47.46 | 0.13% | 186,728 |
| Apr 2, 2025 | 47.64 | 47.64 | 47.41 | 47.58 | 47.40 | 0.15% | 127,299 |
| Apr 1, 2025 | 47.46 | 47.60 | 47.46 | 47.51 | 47.33 | -0.04% | 190,300 |
| Mar 31, 2025 | 47.56 | 47.59 | 47.40 | 47.53 | 47.19 | 0.19% | 127,598 |
| Mar 28, 2025 | 47.37 | 47.48 | 47.34 | 47.44 | 47.10 | 0.47% | 797,776 |
| Mar 27, 2025 | 47.19 | 47.24 | 47.15 | 47.22 | 46.88 | -0.04% | 2,597,202 |
| Mar 26, 2025 | 47.32 | 47.32 | 47.23 | 47.24 | 46.90 | -0.32% | 111,567 |
| Mar 25, 2025 | 47.35 | 47.47 | 47.32 | 47.39 | 47.05 | 0.11% | 116,327 |
| Mar 24, 2025 | 47.46 | 47.48 | 47.34 | 47.34 | 47.00 | -0.42% | 128,654 |
| Mar 21, 2025 | 47.61 | 47.65 | 47.51 | 47.54 | 47.20 | -0.04% | 75,092 |
| Mar 20, 2025 | 47.82 | 47.83 | 47.56 | 47.56 | 47.22 | -0.15% | 93,949 |
| Mar 19, 2025 | 47.41 | 47.65 | 47.35 | 47.63 | 47.29 | 0.49% | 173,010 |
| Mar 18, 2025 | 47.30 | 47.48 | 47.26 | 47.40 | 47.06 | 0.21% | 94,964 |
| Mar 17, 2025 | 47.38 | 47.46 | 47.30 | 47.30 | 46.96 | 0.13% | 289,907 |
| Mar 14, 2025 | 47.27 | 47.33 | 47.23 | 47.24 | 46.90 | -0.13% | 89,128 |
| Mar 13, 2025 | 47.00 | 47.33 | 46.98 | 47.30 | 46.96 | 0.34% | 223,484 |
| Mar 12, 2025 | 47.27 | 47.27 | 47.12 | 47.14 | 46.80 | -0.25% | 153,462 |
| Mar 11, 2025 | 47.49 | 47.50 | 47.24 | 47.26 | 46.92 | -0.48% | 199,910 |
| Mar 10, 2025 | 47.54 | 47.63 | 47.45 | 47.49 | 47.15 | 0.25% | 242,702 |
| Mar 7, 2025 | 47.61 | 47.61 | 47.32 | 47.37 | 47.03 | -0.08% | 166,908 |
| Mar 6, 2025 | 47.48 | 47.54 | 47.34 | 47.41 | 47.07 | -0.25% | 258,453 |
| Mar 5, 2025 | 47.71 | 47.76 | 47.51 | 47.53 | 47.19 | -0.23% | 256,403 |
| Mar 4, 2025 | 47.72 | 47.80 | 47.62 | 47.64 | 47.30 | -0.27% | 153,427 |
| Mar 3, 2025 | 47.55 | 47.77 | 47.53 | 47.77 | 47.43 | -0.15% | 153,593 |