Skip to main content
iShares Aaa-A Rated Corporate Bond ETF (QLTA)
NYSEARCA: QLTA · Real-Time Price · USD
47.69
+0.01 (0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QLTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202647.6047.7047.5847.6947.690.02%465,411
Apr 27, 202647.7647.8047.6747.6847.68-0.27%936,663
Apr 24, 202647.7647.8547.7047.8147.810.10%752,018
Apr 23, 202647.8447.9147.6747.7647.76-0.19%615,435
Apr 22, 202647.9147.9547.8047.8547.850.10%4,524,200
Apr 21, 202647.9147.9547.7847.8047.80-0.30%434,545
Apr 20, 202647.9647.9747.8747.9547.950.01%134,032
Apr 17, 202648.0048.0447.9347.9447.940.44%261,832
Apr 16, 202647.9347.9447.7247.7347.73-0.38%150,203
Apr 15, 202647.8947.9247.8547.9147.91-0.06%166,388
Apr 14, 202647.8347.9747.8247.9447.940.25%182,715
Apr 13, 202647.6447.8247.6447.8247.820.34%323,790
Apr 10, 202647.7547.7847.6447.6647.66-0.23%146,706
Apr 9, 202647.7047.9147.6347.7747.770.04%249,323
Apr 8, 202647.9247.9347.6947.7547.750.27%255,345
Apr 7, 202647.5347.6447.3247.6247.620.15%286,555
Apr 6, 202647.5347.6647.5347.5547.55-0.17%233,571
Apr 2, 202647.3647.6547.3647.6347.630.36%267,346
Apr 1, 202647.4147.5547.4147.4647.46-0.27%339,215
Mar 31, 202647.5247.6747.4747.5947.410.51%267,222
Mar 30, 202647.3947.4547.3247.3547.170.55%266,827
Mar 27, 202647.0347.1847.0147.0946.91-0.17%282,837
Mar 26, 202647.3147.4247.1747.1746.99-0.65%424,176
Mar 25, 202647.5747.5947.4747.4847.300.32%333,500
Mar 24, 202647.2547.4447.2247.3347.15-0.21%324,456
Mar 23, 202647.2747.5447.2647.4347.250.57%2,645,983
Mar 20, 202647.4747.5047.1647.1646.98-1.05%187,620
Mar 19, 202647.3747.7047.3647.6647.480.36%161,468
Mar 18, 202647.6547.7147.4947.4947.31-0.42%124,595
Mar 17, 202647.6047.7147.6047.6947.510.44%278,813
Mar 16, 202647.5647.5947.4447.4847.300.42%343,487
Mar 13, 202647.5347.5847.2647.2847.10-0.30%232,603
Mar 12, 202647.5747.5747.3547.4247.24-0.48%309,148
Mar 11, 202647.8247.8547.6047.6547.47-0.69%465,450
Mar 10, 202648.1548.2047.9847.9847.80-0.52%330,539
Mar 9, 202647.9548.2647.9548.2348.050.44%223,221
Mar 6, 202647.9548.1547.8748.0247.84-0.25%274,712
Mar 5, 202648.1148.1848.0648.1447.96-0.33%391,015
Mar 4, 202648.3048.3848.2848.3048.120.04%222,104
Mar 3, 202648.0348.3648.0348.2848.10-0.06%466,418
Mar 2, 202648.3048.3248.2148.3148.13-0.66%244,036
Feb 27, 202648.6548.7048.6248.6348.270.02%317,406
Feb 26, 202648.5648.6248.5548.6248.260.10%422,622
Feb 25, 202648.5548.6348.5548.5748.21-0.02%246,714
Feb 24, 202648.5748.6148.5248.5848.22-0.06%218,750
Feb 23, 202648.5848.6548.5648.6148.250.12%172,789
Feb 20, 202648.5648.5848.4948.5548.19-0.02%120,048
Feb 19, 202648.4948.5848.4948.5648.200.02%155,101
Feb 18, 202648.5548.6048.5248.5548.19-0.04%104,366
Feb 17, 202648.5348.6048.5348.5748.210.06%180,458
Feb 13, 202648.5448.5648.5048.5448.180.25%93,384
Feb 12, 202648.3348.4348.2348.4248.060.39%163,682
Feb 11, 202648.1948.2948.1948.2347.87-0.10%217,096
Feb 10, 202648.3048.3548.2648.2847.920.23%106,149
Feb 9, 202648.1048.1948.0848.1747.810.02%151,781
Feb 6, 202648.1248.1748.0848.1647.80-119,135
Feb 5, 202648.0048.1648.0048.1647.800.46%207,309
Feb 4, 202647.9347.9647.8947.9447.58-0.04%326,975
Feb 3, 202647.9447.9947.9047.9647.60-0.04%237,552
Feb 2, 202648.0548.0647.9647.9847.62-0.48%139,457
Jan 30, 202648.2148.2648.2048.2147.68-0.08%261,784
Jan 29, 202648.1548.2648.1448.2547.720.02%154,363
Jan 28, 202648.2548.2648.1748.2447.71-0.08%114,954
Jan 27, 202648.3048.3548.2748.2847.75-0.08%131,711
Jan 26, 202648.3748.3948.3248.3247.790.08%137,706
Jan 23, 202648.2548.2948.1848.2847.750.08%364,568
Jan 22, 202648.1948.2948.1648.2447.710.08%191,352
Jan 21, 202648.0548.2248.0048.2047.670.48%371,892
Jan 20, 202648.0048.0547.9447.9747.44-0.44%392,334
Jan 16, 202648.2748.2848.1748.1847.65-0.21%612,231
Jan 15, 202648.3948.4048.2848.2847.75-0.12%2,263,234
Jan 14, 202648.2748.3648.2648.3447.810.20%218,626
Jan 13, 202648.2448.2648.1948.2547.710.16%105,335
Jan 12, 202648.1348.2248.1248.1747.64-0.10%121,680
Jan 9, 202648.1248.2348.0948.2247.690.27%147,742
Jan 8, 202648.0848.1448.0848.0947.56-0.23%804,570
Jan 7, 202648.2748.2848.1948.2047.670.08%168,193
Jan 6, 202648.1148.1748.0548.1647.63-723,501
Jan 5, 202648.1148.1948.0848.1647.630.23%262,527
Jan 2, 202648.1348.1348.0248.0547.52-0.08%143,687
Dec 31, 202548.1848.2248.0748.0947.56-0.31%146,849
Dec 30, 202548.2048.2648.1848.2447.71-0.08%196,300
Dec 29, 202548.2448.2848.2148.2847.750.10%177,863
Dec 26, 202548.2648.2748.1548.2347.700.02%69,779
Dec 24, 202548.1348.2248.1148.2247.690.33%60,817
Dec 23, 202547.9548.0847.9448.0647.530.06%212,188
Dec 22, 202548.0748.0748.0048.0347.50-0.03%132,085
Dec 19, 202548.1248.1248.0248.0547.51-0.57%88,839
Dec 18, 202548.3248.3548.2548.3247.610.29%162,765
Dec 17, 202548.1648.2248.1448.1847.47-0.05%113,717
Dec 16, 202548.0648.2348.0648.2147.500.20%115,810
Dec 15, 202548.1848.2148.0848.1147.410.06%124,652
Dec 12, 202548.1048.1348.0448.0847.38-0.42%403,131
Dec 11, 202548.4048.4348.2748.2947.58-0.05%156,849
Dec 10, 202548.1148.3448.1148.3147.600.35%216,006
Dec 9, 202548.2548.2748.1148.1447.44-0.08%116,671
Dec 8, 202548.2748.2848.1148.1847.47-0.19%126,131
Dec 5, 202548.3448.3448.2148.2747.56-0.10%110,460
Dec 4, 202548.3548.3548.2848.3247.61-0.15%312,131
Dec 3, 202548.3248.4348.3248.4047.690.22%118,810