iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD) Historical Stock Data
78.91 ↓0.16 (-0.20%)
As of April 10, 2024, 11:22am EST.
Historical Data
In the past 30 trading days, ELQD is up 0.00% a day on average. There have been 24 days where iShares ESG Advanced Investment Grade Corporate Bond ETF closed green and 6 days where ELQD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 78.92 | 78.91 | ↓$0.01 (-0.01%) | 78.91 | 78.92 | 314 |
| 2024-04-22 | 79.07 | 79.07 | ↑$0.00 (0.00%) | 79.07 | 79.07 | 181 |
| 2024-04-19 | 78.88 | 78.88 | ↑$0.00 (0.00%) | 78.88 | 78.88 | 104 |
| 2024-04-18 | 78.84 | 78.85 | ↑$0.01 (0.02%) | 78.84 | 78.85 | 855 |
| 2024-04-17 | 79.10 | 79.10 | ↑$0.00 (0.00%) | 79.10 | 79.10 | 113 |
| 2024-04-16 | 78.63 | 78.63 | ↑$0.00 (0.00%) | 78.63 | 78.63 | 102 |
| 2024-04-15 | 78.93 | 78.93 | ↑$0.00 (0.00%) | 78.93 | 78.93 | 200 |
| 2024-04-12 | 79.78 | 79.78 | ↑$0.00 (0.00%) | 79.78 | 79.78 | 103 |
| 2024-04-11 | 79.63 | 79.61 | ↓$0.02 (-0.03%) | 79.61 | 79.63 | 204 |
| 2024-04-10 | 79.71 | 79.71 | ↑$0.00 (0.00%) | 79.71 | 79.71 | 17 |
| 2024-04-09 | 80.89 | 80.89 | ↑$0.00 (0.00%) | 80.89 | 80.89 | 2 |
| 2024-04-08 | 80.56 | 80.56 | ↑$0.00 (0.00%) | 80.56 | 80.56 | 103 |
| 2024-04-05 | 80.50 | 80.50 | ↑$0.00 (0.00%) | 80.50 | 80.50 | 19 |
| 2024-04-04 | 80.80 | 80.79 | ↓$0.01 (-0.01%) | 80.79 | 80.80 | 104 |
| 2024-04-03 | 80.73 | 80.73 | ↑$0.00 (0.00%) | 80.73 | 80.73 | 172 |
| 2024-04-02 | 80.73 | 80.73 | ↑$0.00 (0.00%) | 80.73 | 80.73 | 2 |
| 2024-04-01 | 80.85 | 80.85 | ↑$0.00 (0.00%) | 80.85 | 80.85 | 39 |
| 2024-03-27 | 81.69 | 81.91 | ↑$0.21 (0.26%) | 81.64 | 81.91 | 2.56K |
| 2024-03-26 | 81.43 | 81.43 | ↑$0.00 (0.00%) | 81.43 | 81.48 | 606 |
| 2024-03-25 | 81.36 | 81.36 | ↑$0.00 (0.00%) | 81.36 | 81.36 | 310 |
| 2024-03-22 | 81.73 | 81.73 | ↑$0.00 (0.00%) | 81.73 | 81.73 | 7 |
| 2024-03-21 | 81.35 | 81.41 | ↑$0.06 (0.08%) | 81.35 | 81.46 | 239 |
| 2024-03-19 | 81.17 | 81.17 | ↑$0.00 (0.00%) | 81.17 | 81.17 | 51 |
| 2024-03-18 | 80.97 | 80.97 | ↑$0.00 (0.00%) | 80.97 | 80.97 | 2 |
| 2024-03-15 | 81.11 | 81.11 | ↑$0.00 (0.00%) | 81.11 | 81.11 | 84 |
| 2024-03-13 | 81.67 | 81.67 | ↑$0.00 (0.00%) | 81.67 | 81.67 | 54 |
| 2024-03-12 | 81.74 | 81.72 | ↓$0.02 (-0.02%) | 81.72 | 81.74 | 298 |
| 2024-03-11 | 82.07 | 81.91 | ↓$0.16 (-0.19%) | 81.91 | 82.07 | 1.88K |
| 2024-03-08 | 81.95 | 81.94 | ↓$0.01 (-0.01%) | 81.94 | 81.95 | 445 |
| 2024-03-07 | 81.85 | 81.85 | ↑$0.00 (0.00%) | 81.85 | 81.85 | 22 |
Create an account or log in to view more rows.
$ELQD come to papa
$ELQD Silly Bears tricks are for kids
$ELQD bag holders for life club
$ELQD might see a whole 1% green
$ELQD time to run
$ELQD flow comin
$ELQD futs ripping
$ELQD I think I like this stock more everyday
$ELQD why is this not moving lol
$ELQD Bull flag forming?