Skip to main content

AAA A Rated Corp Bond Ishares ETF (NY: QLTA )

46.70 -0.18 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 43.21 43.31 43.09 43.12 178,033 -0.05(-0.11%)
Oct 30, 2023 43.19 43.24 43.06 43.17 48,671 -0.11(-0.25%)
Oct 27, 2023 43.31 43.33 43.17 43.28 105,371 -0.02(-0.05%)
Oct 26, 2023 43.09 43.33 43.06 43.30 107,208 +0.21(+0.50%)
Oct 25, 2023 43.20 43.20 42.99 43.08 44,183 -0.27(-0.63%)
Oct 24, 2023 43.26 43.40 43.19 43.36 131,471 +0.15(+0.34%)
Oct 23, 2023 42.84 43.29 42.80 43.21 89,354 +0.24(+0.57%)
Oct 20, 2023 42.87 42.99 42.85 42.97 116,569 +0.17(+0.39%)
Oct 19, 2023 43.00 43.10 42.80 42.80 107,765 -0.27(-0.64%)
Oct 18, 2023 43.20 43.21 43.01 43.07 80,750 -0.26(-0.61%)
Oct 17, 2023 43.28 43.44 43.21 43.34 119,168 -0.24(-0.56%)
Oct 16, 2023 43.71 43.71 43.58 43.58 122,044 -0.29(-0.67%)
Oct 13, 2023 43.92 43.95 43.80 43.88 244,796 +0.22(+0.51%)
Oct 12, 2023 43.98 44.01 43.58 43.65 44,204 -0.35(-0.80%)
Oct 11, 2023 44.01 44.07 43.88 44.00 55,332 +0.16(+0.36%)
Oct 10, 2023 43.68 43.93 43.61 43.85 100,955 +0.04(+0.09%)
Oct 09, 2023 43.54 43.84 43.51 43.81 45,195 +0.45(+1.05%)
Oct 06, 2023 43.16 43.42 43.08 43.35 53,351 -0.13(-0.30%)
Oct 05, 2023 43.56 43.60 43.41 43.48 50,284 -0.01(-0.02%)
Oct 04, 2023 43.35 43.51 43.25 43.49 79,402 +0.30(+0.70%)
Oct 03, 2023 43.49 43.54 43.16 43.19 86,303 -0.42(-0.96%)
Oct 02, 2023 43.79 43.80 43.58 43.61 56,935 -0.30(-0.69%)
Sep 29, 2023 44.15 44.20 43.83 43.91 97,888 -0.05(-0.12%)
Sep 28, 2023 43.76 43.97 43.67 43.97 87,862 +0.07(+0.17%)
Sep 27, 2023 44.23 44.23 43.78 43.89 67,990 -0.16(-0.35%)
Sep 26, 2023 44.21 44.25 44.03 44.05 81,055 -0.12(-0.26%)
Sep 25, 2023 44.23 44.25 44.17 44.17 52,129 -0.35(-0.79%)
Sep 22, 2023 44.39 44.54 44.33 44.52 55,313 +0.21(+0.48%)
Sep 21, 2023 44.36 44.36 44.27 44.30 68,159 -0.34(-0.76%)
Sep 20, 2023 44.76 44.83 44.64 44.64 69,965 -0.01(-0.02%)
Sep 19, 2023 44.67 44.73 44.64 44.65 118,684 -0.11(-0.24%)
Sep 18, 2023 44.65 44.80 44.64 44.76 127,477 +0.07(+0.15%)
Sep 15, 2023 44.76 44.76 44.65 44.69 40,026 -0.09(-0.20%)
Sep 14, 2023 44.90 44.90 44.76 44.78 47,607 -0.04(-0.09%)
Sep 13, 2023 44.73 44.88 44.71 44.82 91,589 +0.06(+0.13%)
Sep 12, 2023 44.77 44.78 44.70 44.76 91,772 -0.01(-0.02%)
Sep 11, 2023 44.81 44.82 44.72 44.77 61,069 -0.10(-0.22%)
Sep 08, 2023 44.92 45.01 44.85 44.87 54,173 +0.06(+0.13%)
Sep 07, 2023 44.70 44.83 44.67 44.81 97,234 +0.15(+0.33%)
Sep 06, 2023 44.76 44.76 44.59 44.66 139,137 -0.02(-0.04%)
Sep 05, 2023 44.84 44.85 44.66 44.68 78,726 -0.28(-0.63%)
Sep 01, 2023 45.17 45.23 44.91 44.97 232,772 -0.24(-0.53%)
Aug 31, 2023 45.17 45.29 45.17 45.21 212,180 +0.07(+0.15%)
Aug 30, 2023 45.21 45.23 45.13 45.14 35,796 -0.04(-0.09%)
Aug 29, 2023 44.87 45.19 44.84 45.18 122,067 +0.29(+0.65%)
Aug 28, 2023 44.94 44.94 44.80 44.89 116,011 +0.10(+0.22%)
Aug 25, 2023 44.73 44.83 44.62 44.79 355,751 +0.00(+0.01%)
Aug 24, 2023 44.84 44.88 44.76 44.78 42,931 -0.12(-0.26%)
Aug 23, 2023 44.64 44.90 44.64 44.90 64,346 +0.52(+1.17%)
Aug 22, 2023 44.30 44.42 44.27 44.38 177,680 +0.08(+0.18%)
Aug 21, 2023 44.35 44.37 44.22 44.30 123,841 -0.22(-0.50%)
Aug 18, 2023 44.39 44.56 44.36 44.53 237,074 +0.17(+0.37%)
Aug 17, 2023 44.42 44.45 44.28 44.36 109,310 -0.11(-0.24%)
Aug 16, 2023 44.62 44.69 44.42 44.47 77,955 -0.16(-0.35%)
Aug 15, 2023 44.71 44.78 44.62 44.62 443,438 -0.23(-0.52%)
Aug 14, 2023 44.80 44.89 44.69 44.86 111,637 +0.03(+0.06%)
Aug 11, 2023 44.84 44.95 44.81 44.83 46,811 -0.10(-0.22%)
Aug 10, 2023 45.27 45.35 44.92 44.92 77,889 -0.30(-0.67%)
Aug 09, 2023 45.23 45.27 45.20 45.23 105,330 +0.03(+0.06%)
Aug 08, 2023 45.21 45.26 45.16 45.20 50,125 +0.16(+0.35%)
Aug 07, 2023 45.10 45.10 45.00 45.04 97,129 -0.10(-0.22%)
Aug 04, 2023 44.83 45.18 44.83 45.14 67,141 +0.41(+0.91%)
Aug 03, 2023 44.76 44.80 44.66 44.73 737,359 -0.33(-0.73%)
Aug 02, 2023 45.08 45.08 44.92 45.06 76,205 -0.22(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.