Skip to main content
iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
48.14
-0.16 (-0.33%)
Mar 5, 2026, 4:00 PM EST - Market closed

QLTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202648.1148.1848.0648.1448.14-0.33%391,015
Mar 4, 202648.3048.3848.2848.3048.300.04%222,104
Mar 3, 202648.0348.3648.0348.2848.28-0.06%466,418
Mar 2, 202648.3048.3248.2148.3148.31-0.66%244,036
Feb 27, 202648.6548.7048.6248.6348.450.02%317,406
Feb 26, 202648.5648.6248.5548.6248.440.10%422,622
Feb 25, 202648.5548.6348.5548.5748.39-0.02%246,714
Feb 24, 202648.5748.6148.5248.5848.40-0.06%218,750
Feb 23, 202648.5848.6548.5648.6148.430.12%172,789
Feb 20, 202648.5648.5848.4948.5548.37-0.02%120,048
Feb 19, 202648.4948.5848.4948.5648.380.02%155,101
Feb 18, 202648.5548.6048.5248.5548.37-0.04%104,366
Feb 17, 202648.5348.6048.5348.5748.390.06%180,458
Feb 13, 202648.5448.5648.5048.5448.360.25%93,384
Feb 12, 202648.3348.4348.2348.4248.240.39%163,682
Feb 11, 202648.1948.2948.1948.2348.05-0.10%217,096
Feb 10, 202648.3048.3548.2648.2848.100.23%106,149
Feb 9, 202648.1048.1948.0848.1747.990.02%151,781
Feb 6, 202648.1248.1748.0848.1647.98-119,135
Feb 5, 202648.0048.1648.0048.1647.980.46%207,309
Feb 4, 202647.9347.9647.8947.9447.77-0.04%326,975
Feb 3, 202647.9447.9947.9047.9647.79-0.04%237,552
Feb 2, 202648.0548.0647.9647.9847.81-0.48%139,457
Jan 30, 202648.2148.2648.2048.2147.86-0.08%261,784
Jan 29, 202648.1548.2648.1448.2547.900.02%154,363
Jan 28, 202648.2548.2648.1748.2447.89-0.08%114,954
Jan 27, 202648.3048.3548.2748.2847.93-0.08%131,711
Jan 26, 202648.3748.3948.3248.3247.970.08%137,706
Jan 23, 202648.2548.2948.1848.2847.930.08%364,568
Jan 22, 202648.1948.2948.1648.2447.890.08%191,352
Jan 21, 202648.0548.2248.0048.2047.850.48%371,892
Jan 20, 202648.0048.0547.9447.9747.62-0.44%392,334
Jan 16, 202648.2748.2848.1748.1847.83-0.21%612,231
Jan 15, 202648.3948.4048.2848.2847.93-0.12%2,263,234
Jan 14, 202648.2748.3648.2648.3447.990.20%218,626
Jan 13, 202648.2448.2648.1948.2547.890.16%105,335
Jan 12, 202648.1348.2248.1248.1747.82-0.10%121,680
Jan 9, 202648.1248.2348.0948.2247.870.27%147,742
Jan 8, 202648.0848.1448.0848.0947.74-0.23%804,570
Jan 7, 202648.2748.2848.1948.2047.850.08%168,193
Jan 6, 202648.1148.1748.0548.1647.81-723,501
Jan 5, 202648.1148.1948.0848.1647.810.23%262,527
Jan 2, 202648.1348.1348.0248.0547.70-0.08%143,687
Dec 31, 202548.1848.2248.0748.0947.74-0.31%146,849
Dec 30, 202548.2048.2648.1848.2447.89-0.08%196,300
Dec 29, 202548.2448.2848.2148.2847.930.10%177,863
Dec 26, 202548.2648.2748.1548.2347.880.02%69,779
Dec 24, 202548.1348.2248.1148.2247.870.33%60,817
Dec 23, 202547.9548.0847.9448.0647.710.06%212,188
Dec 22, 202548.0748.0748.0048.0347.68-0.03%132,085
Dec 19, 202548.1248.1248.0248.0547.70-0.57%88,839
Dec 18, 202548.3248.3548.2548.3247.790.29%162,765
Dec 17, 202548.1648.2248.1448.1847.66-0.05%113,717
Dec 16, 202548.0648.2348.0648.2147.680.20%115,810
Dec 15, 202548.1848.2148.0848.1147.590.06%124,652
Dec 12, 202548.1048.1348.0448.0847.56-0.42%403,131
Dec 11, 202548.4048.4348.2748.2947.76-0.05%156,849
Dec 10, 202548.1148.3448.1148.3147.780.35%216,006
Dec 9, 202548.2548.2748.1148.1447.62-0.08%116,671
Dec 8, 202548.2748.2848.1148.1847.66-0.19%126,131
Dec 5, 202548.3448.3448.2148.2747.75-0.10%110,460
Dec 4, 202548.3548.3548.2848.3247.79-0.15%312,131
Dec 3, 202548.3248.4348.3248.4047.870.22%118,810
Dec 2, 202548.2748.3548.2648.2947.76-118,367
Dec 1, 202548.2848.2948.2348.2947.76-0.78%100,701
Nov 28, 202548.7248.7348.6248.6747.97-0.14%145,167
Nov 26, 202548.6248.7548.5748.7448.040.27%97,839
Nov 25, 202548.5348.6948.5348.6147.910.24%127,605
Nov 24, 202548.4648.5148.4148.5047.790.30%110,451
Nov 21, 202548.3348.3548.2548.3547.650.27%200,328
Nov 20, 202548.2548.3048.1948.2247.520.12%188,813
Nov 19, 202548.2448.2648.1448.1647.460.02%121,552
Nov 18, 202548.1948.2348.1148.1547.450.02%86,588
Nov 17, 202548.1348.2148.1148.1447.440.06%107,126
Nov 14, 202548.2648.2648.1148.1147.42-0.21%93,137
Nov 13, 202548.2648.3348.2048.2147.51-0.37%133,672
Nov 12, 202548.3948.4348.3648.3947.69-0.08%165,354
Nov 11, 202548.3648.4548.3448.4347.730.33%69,812
Nov 10, 202548.2748.3048.2448.2747.570.06%97,147
Nov 7, 202548.2248.2948.2048.2447.54-0.12%142,341
Nov 6, 202548.2748.3148.2548.3047.600.37%405,221
Nov 5, 202548.2348.2448.1048.1247.42-0.27%136,602
Nov 4, 202548.1748.3348.1748.2547.550.15%171,742
Nov 3, 202548.1948.2148.1448.1847.48-0.60%468,750
Oct 31, 202548.6248.6348.4448.4747.60-0.29%191,521
Oct 30, 202548.5648.6948.5348.6147.74-0.37%913,139
Oct 29, 202549.0049.0148.7548.7947.91-0.43%148,540
Oct 28, 202548.9949.0248.9549.0048.12-0.02%161,610
Oct 27, 202548.9449.0248.8949.0148.130.14%103,188
Oct 24, 202548.9848.9848.8948.9448.060.10%189,679
Oct 23, 202548.8948.9448.8648.8948.01-0.12%232,744
Oct 22, 202548.9048.9548.8648.9548.070.06%324,453
Oct 21, 202548.9949.0248.9248.9248.040.10%147,218
Oct 20, 202548.8548.8948.8148.8747.990.21%126,932
Oct 17, 202548.8048.8148.7348.7747.89-0.12%290,796
Oct 16, 202548.7148.8648.6848.8347.950.23%665,237
Oct 15, 202548.7448.8648.6548.7247.840.02%213,081
Oct 14, 202548.5148.7348.5048.7147.830.27%195,496
Oct 13, 202548.4948.6048.4348.5847.710.23%86,081
Oct 10, 202548.4848.5148.4148.4747.600.31%1,097,724