iShares Aaa - A Rated Corporate Bond ETF (QLTA) Historical Stock Data
46.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QLTA is down -0.07% a day on average. There have been 14 days where iShares Aaa - A Rated Corporate Bond ETF closed green and 16 days where QLTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 46.64 | 46.84 | ↑$0.20 (0.43%) | 46.63 | 46.84 | 100.41K |
| 2024-12-23 | 46.82 | 46.71 | ↓$0.11 (-0.23%) | 46.66 | 46.82 | 268.01K |
| 2024-12-20 | 46.86 | 46.81 | ↓$0.05 (-0.11%) | 46.77 | 46.98 | 130.88K |
| 2024-12-19 | 46.77 | 46.69 | ↓$0.08 (-0.17%) | 46.59 | 46.80 | 138.19K |
| 2024-12-18 | 47.29 | 46.85 | ↓$0.44 (-0.93%) | 46.85 | 47.40 | 159.94K |
| 2024-12-17 | 47.52 | 47.52 | ↑$0.00 (0.00%) | 47.47 | 47.57 | 68.42K |
| 2024-12-16 | 47.56 | 47.52 | ↓$0.04 (-0.08%) | 47.45 | 47.57 | 83.55K |
| 2024-12-13 | 47.62 | 47.45 | ↓$0.17 (-0.36%) | 47.43 | 47.62 | 119.71K |
| 2024-12-12 | 47.79 | 47.68 | ↓$0.11 (-0.23%) | 47.65 | 47.80 | 115.36K |
| 2024-12-11 | 48.06 | 47.88 | ↓$0.18 (-0.37%) | 47.88 | 48.09 | 106.48K |
| 2024-12-10 | 47.97 | 48.01 | ↑$0.04 (0.08%) | 47.96 | 48.05 | 84.95K |
| 2024-12-09 | 48.11 | 48.06 | ↓$0.05 (-0.10%) | 48.02 | 48.11 | 79.12K |
| 2024-12-06 | 48.22 | 48.17 | ↓$0.05 (-0.10%) | 48.07 | 48.24 | 77.58K |
| 2024-12-05 | 47.98 | 48.07 | ↑$0.09 (0.19%) | 47.95 | 48.09 | 154.25K |
| 2024-12-04 | 47.80 | 48.07 | ↑$0.27 (0.56%) | 47.79 | 48.09 | 100.87K |
| 2024-12-03 | 48.08 | 47.88 | ↓$0.20 (-0.42%) | 47.87 | 48.08 | 139.60K |
| 2024-12-02 | 47.87 | 48.01 | ↑$0.14 (0.29%) | 47.73 | 48.05 | 172.48K |
| 2024-11-29 | 48.05 | 48.13 | ↑$0.08 (0.17%) | 48.05 | 48.14 | 82.18K |
| 2024-11-27 | 47.85 | 47.89 | ↑$0.04 (0.08%) | 47.79 | 47.92 | 84.16K |
| 2024-11-26 | 47.73 | 47.74 | ↑$0.01 (0.02%) | 47.61 | 47.75 | 100.19K |
| 2024-11-25 | 47.78 | 47.82 | ↑$0.04 (0.08%) | 47.72 | 47.86 | 145.65K |
| 2024-11-22 | 47.38 | 47.35 | ↓$0.03 (-0.06%) | 47.31 | 47.41 | 114.45K |
| 2024-11-21 | 47.43 | 47.34 | ↓$0.09 (-0.19%) | 47.30 | 47.48 | 92.12K |
| 2024-11-20 | 47.33 | 47.37 | ↑$0.04 (0.08%) | 47.32 | 47.44 | 179.25K |
| 2024-11-19 | 47.46 | 47.49 | ↑$0.03 (0.06%) | 47.46 | 47.55 | 119.94K |
| 2024-11-18 | 47.28 | 47.38 | ↑$0.10 (0.21%) | 47.24 | 47.43 | 73.09K |
| 2024-11-15 | 47.18 | 47.33 | ↑$0.15 (0.32%) | 47.09 | 47.42 | 128.82K |
| 2024-11-14 | 47.43 | 47.31 | ↓$0.12 (-0.25%) | 47.26 | 47.47 | 146.65K |
| 2024-11-13 | 47.65 | 47.33 | ↓$0.32 (-0.67%) | 47.30 | 47.65 | 191.05K |
| 2024-11-12 | 47.66 | 47.46 | ↓$0.20 (-0.42%) | 47.42 | 47.69 | 149.27K |
Create an account or log in to view more rows.
$QLTA where’s the WSB guys at? Still sleeping?
$QLTA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$QLTA hot damn <3
$QLTA today feels different to the moon
$QLTA keep inchin
$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