Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

iShares Aaa - A Rated Corporate Bond ETF (QLTA)

47.58
+0.07
+(0.15%)
At close: April 2 at 4:00:00 PM EDT
46.55
-1.03
(-2.16%)
After hours: April 2 at 6:09:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202547.6447.6447.4147.5847.58127,300
Apr 1, 2025 0.17 Dividend
Apr 1, 202547.4647.6047.4647.5147.51190,300
Mar 31, 202547.5647.5947.4047.5347.36127,600
Mar 28, 202547.3747.4847.3447.4447.27797,800
Mar 27, 202547.1947.2447.1547.2247.062,597,200
Mar 26, 202547.3247.3247.2347.2447.08111,600
Mar 25, 202547.3547.4747.3247.3947.22116,300
Mar 24, 202547.4647.4847.3347.3447.17128,700
Mar 21, 202547.6147.6547.5147.5447.3775,100
Mar 20, 202547.8247.8347.5647.5647.3993,900
Mar 19, 202547.4147.6547.3547.6347.46173,000
Mar 18, 202547.3047.4847.2647.4047.2395,000
Mar 17, 202547.3847.4647.3047.3047.13289,900
Mar 14, 202547.2747.3347.2347.2447.0889,100
Mar 13, 202547.0047.3346.9847.3047.13223,500
Mar 12, 202547.2747.2747.1247.1446.98153,500
Mar 11, 202547.4947.5047.2447.2647.09199,900
Mar 10, 202547.5447.6347.4547.4947.32242,700
Mar 7, 202547.6147.6147.3247.3747.20166,900
Mar 6, 202547.4847.5447.3447.4147.24258,500
Mar 5, 202547.7147.7647.5147.5347.36256,400
Mar 4, 202547.7247.8047.6247.6447.47153,400
Mar 3, 2025 0.19 Dividend
Mar 3, 202547.5547.7747.5347.7747.60153,600
Feb 28, 202547.7647.8647.6647.8447.49179,400
Feb 27, 202547.6647.7547.6247.6347.28118,300
Feb 26, 202547.7147.8147.6547.8047.452,676,600
Feb 25, 202547.6447.7247.6147.7147.36141,100
Feb 24, 202547.3147.4447.2747.4047.05214,300
Feb 21, 202547.2047.3847.1947.3146.9692,500
Feb 20, 202547.1247.1747.0947.1546.80143,700
Feb 19, 202547.0247.1046.9747.0746.72115,300
Feb 18, 202547.2047.2047.0047.0446.6993,900
Feb 14, 202547.2747.3147.2047.2046.8586,700
Feb 13, 202546.9247.1146.9247.0346.68173,100
Feb 12, 202546.6446.7946.6346.7346.39179,200
Feb 11, 202546.9446.9846.9246.9546.6197,300
Feb 10, 202547.0047.1547.0047.0246.6783,600
Feb 7, 202547.0747.1046.9847.0446.69220,700
Feb 6, 202547.2747.2947.1547.2046.85163,000
Feb 5, 202547.1347.3547.1347.2946.94134,500
Feb 4, 202546.8247.0546.8247.0046.65263,000
Feb 3, 2025 0.17 Dividend
Feb 3, 202546.8147.0746.8146.9046.56348,700
Jan 31, 202547.0447.2246.9547.0246.51289,100
Jan 30, 202547.1247.2147.0947.1346.62357,800
Jan 29, 202547.1647.1746.9447.0546.54221,400
Jan 28, 202547.0447.1347.0247.1046.59411,400
Jan 27, 202547.0947.1747.0547.1746.66260,800
Jan 24, 202546.8046.9346.7746.9146.40234,700
Jan 23, 202546.7446.8346.7346.8346.32278,400
Jan 22, 202546.9547.0246.8746.8746.362,781,900
Jan 21, 202546.7747.0046.7746.9746.46346,400
Jan 17, 202546.8546.8746.7646.7846.27166,300
Jan 16, 202546.6746.8246.5846.7346.2295,600
Jan 15, 202546.6646.7346.5846.6646.15100,000
Jan 14, 202546.2246.2446.1446.2245.7297,600
Jan 13, 202546.2346.2746.1646.1845.68155,300
Jan 10, 202546.2946.4246.2346.2945.79165,600
Jan 8, 202546.4146.5546.4046.5146.01140,500
Jan 7, 202546.5846.6146.4146.4545.95288,900
Jan 6, 202546.6746.7146.6046.6246.12140,300
Jan 3, 202546.8546.8746.6846.7046.19133,200
Jan 2, 202546.8446.9446.7246.7846.27201,800
Dec 31, 202446.9446.9746.7346.7946.28284,600
Dec 30, 202446.8846.9046.8346.8946.38123,900
Dec 27, 202446.7746.8446.6946.6946.18244,900
Dec 26, 202446.7146.8746.6746.8746.36230,000
Dec 24, 202446.6446.8446.6346.8446.33100,400
Dec 23, 202446.8246.8246.6646.7146.20268,000
Dec 20, 202446.8646.9846.7746.8146.30130,900
Dec 19, 202446.7746.8046.5946.6946.18138,200
Dec 18, 2024 0.18 Dividend
Dec 18, 202447.2947.4046.8546.8546.34159,900
Dec 17, 202447.5247.5747.4747.5246.8368,400
Dec 16, 202447.5647.5747.4547.5246.8383,500
Dec 13, 202447.6247.6247.4347.4546.76119,700
Dec 12, 202447.7947.8047.6547.6846.99115,400
Dec 11, 202448.0648.1147.8847.8847.19106,500
Dec 10, 202447.9748.0547.9548.0147.3185,000
Dec 9, 202448.1148.1148.0248.0647.3679,100
Dec 6, 202448.2248.2448.0748.1747.4777,600
Dec 5, 202447.9848.0947.9548.0747.37154,300
Dec 4, 202447.8048.0947.7948.0747.37100,900
Dec 3, 202448.0848.0847.8747.8847.19139,600
Dec 2, 2024 0.17 Dividend
Dec 2, 202447.8748.0547.7348.0147.31172,500
Nov 29, 202448.0548.1548.0548.1347.2682,200
Nov 27, 202447.8547.9347.7947.8947.0384,200
Nov 26, 202447.7347.7547.6147.7446.88100,200
Nov 25, 202447.7847.8647.7247.8246.96145,700
Nov 22, 202447.3847.4147.3147.3546.50114,400
Nov 21, 202447.4347.4847.3047.3446.4992,100
Nov 20, 202447.3347.4447.3247.3746.52179,300
Nov 19, 202447.4647.5547.4647.4946.64119,900
Nov 18, 202447.2847.4347.2447.3846.5373,100
Nov 15, 202447.1847.4247.0847.3346.48128,800
Nov 14, 202447.4347.4847.2647.3146.46146,700
Nov 13, 202447.6547.6547.3047.3346.48191,100
Nov 12, 202447.6647.6947.4247.4646.61149,300
Nov 11, 202447.7947.8247.7347.8046.94151,500
Nov 8, 202447.8447.9647.7947.8747.01521,700
Nov 7, 202447.5347.7947.5147.7646.90148,900
Nov 6, 202447.2647.4847.2347.3246.47906,700
Nov 5, 202447.5347.7347.4547.7146.85211,400
Nov 4, 202447.5947.6647.4647.5746.71313,000
Nov 1, 2024 0.16 Dividend
Nov 1, 202447.5947.6447.2747.2946.44269,900
Oct 31, 202447.7047.7747.5747.6646.65142,700
Oct 30, 202447.9148.0047.7347.7346.721,038,300
Oct 29, 202447.5647.7947.5447.7946.7875,300
Oct 28, 202447.7747.8547.6647.7446.73174,800
Oct 25, 202447.9848.0047.7647.7746.7676,500
Oct 24, 202447.8247.9547.7947.8846.86133,900
Oct 23, 202447.7947.8347.7047.7746.76108,300
Oct 22, 202447.9547.9547.8047.9046.88246,700
Oct 21, 202448.1148.1447.9047.9246.90216,200
Oct 18, 202448.3948.4248.3148.3147.29129,000
Oct 17, 202448.4648.4748.3248.3747.34176,300
Oct 16, 202448.6348.6848.5748.6447.612,461,000
Oct 15, 202448.4648.5548.4448.5147.48184,400
Oct 14, 202448.1648.3248.1648.3147.2945,200
Oct 11, 202448.2948.4048.2548.3247.3071,000
Oct 10, 202448.2848.3648.2348.3547.32103,300
Oct 9, 202448.4348.4348.2948.3747.3458,200
Oct 8, 202448.3248.4548.2848.4547.42187,700
Oct 7, 202448.4448.5148.3548.3647.33114,300
Oct 4, 202448.6148.6448.5548.5847.552,167,500
Oct 3, 202449.0249.0248.8448.8547.8173,200
Oct 2, 202448.9849.1148.9349.0948.0592,800
Oct 1, 2024 0.17 Dividend
Oct 1, 202449.1749.2549.1149.2048.16109,200
Sep 30, 202449.2249.2749.1149.1547.9461,200
Sep 27, 202449.2249.2949.1849.2548.0467,400
Sep 26, 202449.1849.1849.0149.0947.8880,100
Sep 25, 202449.3149.3149.0949.0947.88100,100
Sep 24, 202449.1649.3749.1349.3748.16108,700
Sep 23, 202449.1749.3349.1449.2648.0559,200
Sep 20, 202449.2049.3349.1449.3048.0957,700
Sep 19, 202449.2449.3449.2049.2748.0679,600
Sep 18, 202449.3049.5349.2249.2348.0267,600
Sep 17, 202449.4849.4849.3449.3948.1889,100
Sep 16, 202449.3049.4549.2649.4248.20228,000
Sep 13, 202449.2149.3049.2149.2248.01173,100
Sep 12, 202449.1349.1649.0049.1347.92289,200
Sep 11, 202449.0949.2149.0449.1747.9658,600
Sep 10, 202449.0549.1549.0149.1447.9360,200
Sep 9, 202448.9349.0548.8949.0247.8144,500
Sep 6, 202448.9449.1748.8548.9147.7180,700
Sep 5, 202448.8548.9448.7148.9447.7450,400
Sep 4, 202448.4648.7448.4648.7347.5367,200
Sep 3, 2024 0.17 Dividend
Sep 3, 202448.4948.5548.4148.4747.2892,300
Aug 30, 202448.6548.6848.4848.4847.12177,400
Aug 29, 202448.5848.6548.5448.6047.24436,300
Aug 28, 202448.7448.7448.6548.6847.32115,400
Aug 27, 202448.6248.7548.5848.7347.3648,100
Aug 26, 202448.8748.8948.7548.7547.3847,500
Aug 23, 202448.7048.8548.6548.8047.43165,800
Aug 22, 202448.6748.6748.4848.5647.2095,400
Aug 21, 202448.6848.8448.6248.7547.3878,700
Aug 20, 202448.6048.6548.5548.6447.2867,400
Aug 19, 202448.4048.5548.4048.5247.1671,800
Aug 16, 202448.3748.4448.2948.4247.0663,700
Aug 15, 202448.1748.3248.1748.3046.95113,000
Aug 14, 202448.3248.5048.3248.4047.04200,200
Aug 13, 202448.2048.2948.1448.2946.94102,800
Aug 12, 202447.9148.0447.8648.0046.6661,400
Aug 9, 202447.9348.0047.8847.9146.57168,900
Aug 8, 202447.7047.7647.6247.7146.3763,300
Aug 7, 202447.9047.9647.6747.7146.37293,100
Aug 6, 202448.1448.1747.9147.9146.57148,600
Aug 5, 202448.3248.3348.0748.2046.85279,900
Aug 2, 202448.0448.2948.0448.2646.91129,900
Aug 1, 2024 0.14 Dividend
Aug 1, 202447.7947.9247.7947.8446.50149,700
Jul 31, 202447.7147.8247.6447.8246.35135,200
Jul 30, 202447.5447.5947.4847.5646.10125,400
Jul 29, 202447.5447.5647.4747.5446.08146,000
Jul 26, 202447.4147.4747.3747.4445.9898,100
Jul 25, 202447.1647.3447.1647.2245.77262,700
Jul 24, 202447.3547.3747.0947.1145.66593,600
Jul 23, 202447.3947.4347.3147.3345.875,232,900
Jul 22, 202447.4147.4747.2847.3445.88116,600
Jul 19, 202447.6047.6047.3447.3545.89121,000
Jul 18, 202447.5547.6647.4947.5146.0562,700
Jul 17, 202447.5147.6747.5147.6546.18105,400
Jul 16, 202447.5447.6447.4747.6446.1769,000
Jul 15, 202447.4847.5547.4047.4045.94181,100
Jul 12, 202447.4947.6247.4647.6246.16267,600
Jul 11, 202447.5047.5547.4347.4646.0077,300
Jul 10, 202447.1747.2447.1447.2445.7936,900
Jul 9, 202447.1547.1847.0747.1645.7143,300
Jul 8, 202447.2647.2747.1747.2345.7873,000
Jul 5, 202447.1447.2447.0647.2245.7754,400
Jul 3, 202446.8647.0046.8246.9845.5341,200
Jul 2, 202446.6146.7346.6146.7045.2663,600
Jul 1, 2024 0.16 Dividend
Jul 1, 202446.5546.6646.4746.5045.0766,600
Jun 28, 202447.2147.2346.8646.8645.2663,900
Jun 27, 202447.1147.1847.1147.1245.51133,900
Jun 26, 202447.0347.0846.9947.0545.4590,600
Jun 25, 202447.2747.2947.2147.2545.6471,600
Jun 24, 202447.2447.3347.2447.2845.6736,400
Jun 21, 202447.2747.3147.1547.2445.6338,100
Jun 20, 202447.1147.2347.1147.2245.6154,000
Jun 18, 202447.2147.3847.2147.3545.7456,900
Jun 17, 202447.3047.3047.0847.1645.5550,200
Jun 14, 202447.3747.3747.2847.3645.7559,700
Jun 13, 202447.2747.3647.2147.3345.72253,700
Jun 12, 202447.2647.3747.1147.1145.5145,300
Jun 11, 202446.7846.8946.7046.8545.2564,800
Jun 10, 202446.7246.7346.6746.7145.1297,500
Jun 7, 202446.8646.8646.7646.7945.2081,500
Jun 6, 202447.1147.1747.0947.1245.5155,100
Jun 5, 202447.0847.1646.9647.1645.5558,300
Jun 4, 202446.9947.0846.9647.0345.4370,200
Jun 3, 2024 0.16 Dividend
Jun 3, 202446.7046.8746.7046.8745.2749,400
May 31, 202446.6846.7846.6846.7645.01114,400
May 30, 202446.4946.6046.4946.5744.83304,900
May 29, 202446.3946.4346.2546.3444.61729,400
May 28, 202446.8546.8546.5546.5544.8170,200
May 24, 202446.7046.8146.6846.8045.0563,300
May 23, 202446.9146.9146.6646.7044.9554,700
May 22, 202446.8046.9346.8046.8845.1372,000
May 21, 202446.9746.9746.9146.9345.1884,100
May 20, 202446.8146.8946.8146.8445.0978,600
May 17, 202446.9646.9746.8746.8845.13197,400
May 16, 202447.1047.1046.9746.9845.22259,400
May 15, 202447.0047.1046.9447.0545.2988,200
May 14, 202446.7246.7346.6446.7144.96163,500
May 13, 202446.6546.6946.5646.5644.8242,500
May 10, 202446.6246.6446.5346.5744.8356,200
May 9, 202446.6046.7346.5746.6844.9459,900
May 8, 202446.6346.6846.6246.6344.8969,300
May 7, 202446.8646.8646.6946.7044.9573,500
May 6, 202446.6546.7046.6146.6844.9444,700
May 3, 202446.6646.6846.4046.5944.85329,300
May 2, 202446.1246.3546.0946.3444.61140,200
May 1, 2024 0.16 Dividend
May 1, 202446.0246.2945.9846.1144.39128,100
Apr 30, 202446.1746.2346.0746.0844.20297,800
Apr 29, 202446.2546.3346.2246.2944.4044,100
Apr 26, 202446.1846.2146.1346.1344.25150,900
Apr 25, 202445.8646.0345.8146.0344.1585,900
Apr 24, 202446.1346.1746.0246.1244.24197,100
Apr 23, 202446.1746.3846.1346.2544.37129,400
Apr 22, 202446.0946.2146.0946.1844.3049,000
Apr 19, 202446.1646.2046.0946.1244.2468,400
Apr 18, 202446.1746.1746.0246.0644.18112,500
Apr 17, 202446.1446.2246.0646.1644.28161,700
Apr 16, 202445.9445.9845.8345.9344.06669,700
Apr 15, 202446.2646.2646.0346.0544.1775,300
Apr 12, 202446.5246.5646.4646.4744.5877,600
Apr 11, 202446.5446.5646.2946.3844.4947,800
Apr 10, 202446.7046.7046.3946.4444.55267,000
Apr 9, 202446.9947.0046.9246.9945.0845,900
Apr 8, 202446.7746.8746.7646.8144.9097,900
Apr 5, 202446.8646.9346.8046.8244.9147,100
Apr 4, 202447.1047.1046.9247.0045.0962,100
Apr 3, 202446.7846.9846.7346.9545.0486,300

Related Tickers