UK markets closed

iShares Aaa - A Rated Corporate Bond ETF (QLTA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
46.59+0.25 (+0.54%)
At close: 03:59PM EDT
46.42 -0.17 (-0.36%)
After hours: 04:05PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202446.6646.6746.4046.5946.59329,288
02 May 202446.1246.3546.0946.3446.34140,200
01 May 202446.0246.2945.9846.1146.11128,100
01 May 20240.161 Dividend
30 Apr 202446.1746.2346.0746.0845.92297,800
29 Apr 202446.2546.3346.2246.2946.1344,100
26 Apr 202446.1846.2146.1346.1345.97150,900
25 Apr 202445.8646.0345.8146.0345.8785,900
24 Apr 202446.1346.1746.0246.1245.96197,100
23 Apr 202446.1746.3846.1346.2546.09129,400
22 Apr 202446.0946.2146.0946.1846.0249,000
19 Apr 202446.1646.2046.0946.1245.9668,400
18 Apr 202446.1746.1746.0246.0645.90112,500
17 Apr 202446.1446.2246.0646.1646.00161,700
16 Apr 202445.9445.9845.8345.9345.77669,700
15 Apr 202446.2646.2646.0346.0545.8975,300
12 Apr 202446.5246.5646.4646.4746.3177,600
11 Apr 202446.5446.5646.2946.3846.2247,800
10 Apr 202446.7046.7046.3946.4446.28267,000
09 Apr 202446.9947.0046.9246.9946.8345,900
08 Apr 202446.7746.8746.7646.8146.6597,900
05 Apr 202446.8646.9346.8046.8246.6647,100
04 Apr 202447.1047.1046.9247.0046.8462,100
03 Apr 202446.7846.9846.7346.9546.7986,300
02 Apr 202446.7846.9246.7246.9046.7489,000
01 Apr 202447.1847.1846.9447.0046.84187,800
01 Apr 20240.157 Dividend
28 Mar 202447.4847.5847.4547.4847.16111,900
27 Mar 202447.3347.5447.3147.5447.22181,000
26 Mar 202447.2647.3147.2147.2546.93124,300
25 Mar 202447.3947.3947.2647.2646.94196,900
22 Mar 202447.4347.5047.3947.3947.07104,200
21 Mar 202447.3347.3647.2047.2546.93337,600
20 Mar 202447.1647.2447.0247.2046.88100,900
19 Mar 202447.0847.2047.0647.1346.8149,000
18 Mar 202447.1047.1247.0047.0046.68109,700
15 Mar 202447.0547.1147.0147.0946.7760,700
14 Mar 202447.2447.2447.0547.0646.74121,500
13 Mar 202447.3847.4847.3547.3647.04289,400
12 Mar 202447.4647.5347.3847.4047.0848,900
11 Mar 202447.5547.6147.5047.5547.2339,200
08 Mar 202447.5947.6447.5247.5747.25128,500
07 Mar 202447.5447.5447.4147.5047.1859,200
06 Mar 202447.3847.5047.3747.4047.08150,300
05 Mar 202447.2847.3747.2347.2946.97715,000
04 Mar 202447.0447.1247.0447.0646.74100,800
01 Mar 202446.8747.1846.7447.1646.84101,000
29 Feb 202447.1347.2347.0247.0646.74177,100
28 Feb 202447.0147.0446.9647.0346.7166,400
27 Feb 202447.0247.1046.9847.0146.69287,800
26 Feb 202447.1947.1946.9847.0446.72316,200
23 Feb 202447.0647.2347.0647.2046.88121,600
22 Feb 202447.0547.1347.0247.0846.7656,400
21 Feb 202447.1347.1446.9847.0346.7157,700
20 Feb 202447.1047.1647.0447.1346.8156,400
16 Feb 202446.9447.0346.9147.0046.6846,300
15 Feb 202447.2047.2347.0647.1446.8292,800
14 Feb 202446.9147.0246.8747.0146.69125,400
13 Feb 202446.9446.9546.8046.8346.51133,000
12 Feb 202447.2447.2947.1647.2746.9548,900
09 Feb 202447.1847.2547.1847.2246.90150,100
08 Feb 202447.3947.3947.2547.2946.9772,600
07 Feb 202447.4947.6147.4547.4847.16220,800
06 Feb 202447.4247.6347.4147.5947.2789,500
05 Feb 202447.4247.4747.2947.3847.0653,100
02 Feb 202447.6747.7947.6047.7047.38231,100
01 Feb 202448.0748.2247.9448.1347.80157,900
01 Feb 20240.154 Dividend
31 Jan 202448.0348.1347.8847.9247.44212,100
30 Jan 202447.8247.8547.6647.8347.35134,900
29 Jan 202447.7247.7947.6647.7347.2589,300
26 Jan 202447.6547.6747.5547.5647.0962,100
25 Jan 202447.5947.6747.5547.6547.1790,500
24 Jan 202447.6647.6947.3947.4046.93177,100
23 Jan 202447.5547.5547.3947.4847.01507,300
22 Jan 202447.7047.7147.5747.6347.1564,200
19 Jan 202447.4647.5347.3747.5247.0570,300
18 Jan 202447.5947.6047.4447.4646.99234,300
17 Jan 202447.5647.6047.4347.5747.10213,400
16 Jan 202447.8547.8847.5947.6647.18121,900
12 Jan 202448.0748.1847.9448.0247.5469,600
11 Jan 202447.7747.9847.6647.9647.48144,900
10 Jan 202447.8147.9047.6647.7147.23166,000
09 Jan 202447.6047.7647.6047.7347.25630,500
08 Jan 202447.4747.7447.4747.7047.22111,600
05 Jan 202447.4347.7347.3947.4446.9790,500
04 Jan 202447.5347.6147.5147.5747.1025,400
03 Jan 202447.5347.8147.5047.7847.30117,000
02 Jan 202447.8547.9447.8047.8447.36320,500
29 Dec 202348.1748.2548.0848.1347.6575,600
28 Dec 202348.3048.3848.2148.2547.77205,200
27 Dec 202348.1848.3848.1548.3547.87119,000
26 Dec 202347.9448.0447.9448.0047.5240,000
22 Dec 202348.0648.0847.8947.9247.4448,100
21 Dec 202348.1448.1747.9348.0247.54115,000
20 Dec 202347.9648.0647.8848.0447.56310,700
19 Dec 202347.9548.0347.9147.9447.46184,200
18 Dec 202347.9247.9247.8447.8547.37130,500
15 Dec 202348.0348.0847.9548.0047.5271,600
14 Dec 202347.9148.1847.9148.0947.61177,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...