iShares Aaa - A Rated Corporate Bond ETF (QLTA) Historical Stock Data
46.59 ↑0.25 (0.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QLTA is down -0.02% a day on average. There have been 13 days where iShares Aaa - A Rated Corporate Bond ETF closed green and 17 days where QLTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 46.66 | 46.59 | ↓$0.07 (-0.15%) | 46.40 | 46.68 | 329.29K |
| 2024-05-02 | 46.12 | 46.34 | ↑$0.22 (0.48%) | 46.09 | 46.35 | 140.17K |
| 2024-05-01 | 46.02 | 46.11 | ↑$0.09 (0.20%) | 45.98 | 46.29 | 128.08K |
| 2024-04-30 | 46.17 | 46.08 | ↓$0.09 (-0.19%) | 46.07 | 46.23 | 297.76K |
| 2024-04-29 | 46.25 | 46.29 | ↑$0.04 (0.09%) | 46.22 | 46.33 | 44.09K |
| 2024-04-26 | 46.18 | 46.13 | ↓$0.05 (-0.11%) | 46.13 | 46.21 | 150.94K |
| 2024-04-25 | 45.86 | 46.03 | ↑$0.17 (0.37%) | 45.81 | 46.03 | 85.88K |
| 2024-04-24 | 46.13 | 46.12 | ↓$0.01 (-0.02%) | 46.05 | 46.17 | 197.06K |
| 2024-04-23 | 46.17 | 46.25 | ↑$0.08 (0.17%) | 46.13 | 46.38 | 129.36K |
| 2024-04-22 | 46.09 | 46.18 | ↑$0.09 (0.20%) | 46.09 | 46.21 | 48.98K |
| 2024-04-19 | 46.16 | 46.12 | ↓$0.04 (-0.10%) | 46.09 | 46.20 | 68.43K |
| 2024-04-18 | 46.17 | 46.06 | ↓$0.11 (-0.24%) | 46.02 | 46.17 | 112.54K |
| 2024-04-17 | 46.14 | 46.16 | ↑$0.02 (0.04%) | 46.06 | 46.22 | 161.66K |
| 2024-04-16 | 45.94 | 45.93 | ↓$0.01 (-0.02%) | 45.83 | 45.98 | 669.68K |
| 2024-04-15 | 46.26 | 46.05 | ↓$0.21 (-0.45%) | 46.03 | 46.26 | 75.32K |
| 2024-04-12 | 46.52 | 46.47 | ↓$0.05 (-0.11%) | 46.46 | 46.56 | 77.60K |
| 2024-04-11 | 46.54 | 46.38 | ↓$0.16 (-0.35%) | 46.29 | 46.56 | 47.80K |
| 2024-04-10 | 46.70 | 46.44 | ↓$0.26 (-0.56%) | 46.39 | 46.70 | 267.02K |
| 2024-04-09 | 46.99 | 46.99 | ↑$0.00 (0.00%) | 46.92 | 47.00 | 45.86K |
| 2024-04-08 | 46.77 | 46.81 | ↑$0.03 (0.07%) | 46.77 | 46.86 | 97.93K |
| 2024-04-05 | 46.86 | 46.82 | ↓$0.04 (-0.09%) | 46.81 | 46.92 | 47.10K |
| 2024-04-04 | 47.10 | 47.00 | ↓$0.10 (-0.21%) | 46.92 | 47.10 | 62.05K |
| 2024-04-03 | 46.78 | 46.95 | ↑$0.17 (0.36%) | 46.73 | 46.98 | 86.32K |
| 2024-04-02 | 46.78 | 46.90 | ↑$0.12 (0.26%) | 46.72 | 46.92 | 88.98K |
| 2024-04-01 | 47.18 | 47.00 | ↓$0.18 (-0.38%) | 46.94 | 47.18 | 187.82K |
| 2024-03-28 | 47.48 | 47.48 | ↑$0.00 (0.00%) | 47.47 | 47.58 | 111.93K |
| 2024-03-27 | 47.33 | 47.54 | ↑$0.21 (0.44%) | 47.31 | 47.54 | 181.03K |
| 2024-03-26 | 47.26 | 47.25 | ↓$0.01 (-0.02%) | 47.21 | 47.31 | 124.29K |
| 2024-03-25 | 47.39 | 47.26 | ↓$0.13 (-0.27%) | 47.26 | 47.39 | 196.85K |
| 2024-03-22 | 47.43 | 47.39 | ↓$0.04 (-0.08%) | 47.39 | 47.44 | 104.19K |
Create an account or log in to view more rows.
$QLTA Holding.
$QLTA when is earnings
$QLTA call the SEC
$QLTA wow! I sold too early
$QLTA man this will be good in coming weeks
$QLTA NOT SELLING.
$QLTA LOL
$QLTA I warned you all fairly you morons.
$QLTA if your selling dont regret it later
$QLTA somebody knows something