iShares Aaa - A Rated Corporate Bond ETF

QLTA
🏛️ usa →
48.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.12 56.19 56.06 56.06 0.1M
2021-12-30 56.01 56.13 55.89 56.13 0.1M
2021-12-29 55.98 56.02 55.91 55.95 0.1M
2021-12-28 56.35 56.37 55.97 56.19 0.1M
2021-12-27 56.12 56.31 56.12 56.26 0.0M
2021-12-23 56.21 56.21 56.03 56.14 0.0M
2021-12-22 56.23 56.44 56.07 56.19 0.1M
2021-12-21 55.87 56.27 55.87 56.16 0.1M
2021-12-20 56.23 56.26 56.05 56.10 0.1M
2021-12-17 56.21 56.31 56.20 56.29 0.1M
2021-12-16 56.16 56.28 56.10 56.16 0.0M
2021-12-15 56.03 56.24 56.03 56.21 0.1M
2021-12-14 56.28 56.28 56.14 56.17 0.1M
2021-12-13 56.35 56.49 56.35 56.41 0.0M
2021-12-10 56.22 56.34 56.14 56.18 0.0M
2021-12-09 56.27 56.27 56.11 56.14 0.2M
2021-12-08 56.37 56.37 56.09 56.17 0.1M
2021-12-07 56.47 56.62 56.40 56.45 0.1M
2021-12-06 56.70 56.72 56.45 56.47 0.1M
2021-12-03 56.33 56.85 56.33 56.75 0.1M
2021-12-02 56.31 56.39 56.21 56.38 0.1M
2021-12-01 56.16 56.31 56.08 56.29 0.4M
2021-11-30 56.43 56.60 56.26 56.40 0.1M
2021-11-29 55.97 56.28 55.97 56.27 0.1M
2021-11-26 55.92 56.30 55.92 56.30 0.1M
2021-11-24 55.60 55.83 55.54 55.83 0.1M
2021-11-23 55.79 55.84 55.58 55.60 0.1M
2021-11-22 56.12 56.20 55.90 55.94 0.1M
2021-11-19 56.26 56.38 56.26 56.34 0.1M
2021-11-18 55.98 56.18 55.98 56.15 0.1M
2021-11-17 55.80 56.06 55.80 56.06 0.1M
2021-11-16 55.91 56.07 55.84 55.86 0.1M
2021-11-15 56.24 56.25 55.95 55.95 0.1M
2021-11-12 56.40 56.42 56.23 56.32 0.1M
2021-11-11 56.49 56.53 56.31 56.34 0.0M
2021-11-10 56.88 56.88 56.42 56.49 0.0M
2021-11-09 57.11 57.12 56.97 57.00 0.1M
2021-11-08 56.90 56.92 56.79 56.84 0.1M
2021-11-05 56.84 57.01 56.74 56.98 0.1M
2021-11-04 56.44 56.67 56.43 56.62 0.1M
2021-11-03 56.53 56.56 56.27 56.37 0.1M
2021-11-02 56.31 56.49 56.31 56.48 0.1M
2021-11-01 56.21 56.33 56.18 56.32 0.1M
2021-10-29 56.29 56.55 56.28 56.45 0.1M
2021-10-28 56.51 56.57 56.42 56.48 0.2M
2021-10-27 56.49 56.66 56.40 56.58 0.2M
2021-10-26 56.18 56.31 56.09 56.31 0.9M
2021-10-25 56.02 56.17 56.02 56.08 0.1M
2021-10-22 55.96 56.10 55.93 56.04 0.1M
2021-10-21 55.94 55.95 55.84 55.88 0.6M
2021-10-20 56.05 56.13 55.99 55.99 0.1M
2021-10-19 56.22 56.22 56.08 56.10 0.1M
2021-10-18 56.24 56.41 56.20 56.33 0.1M
2021-10-15 56.38 56.40 56.31 56.38 0.2M
2021-10-14 56.42 56.53 56.39 56.52 0.3M
2021-10-13 56.17 56.36 56.17 56.36 0.1M
2021-10-12 56.09 56.13 55.91 56.13 0.1M
2021-10-11 55.83 55.90 55.82 55.82 0.0M
2021-10-08 56.11 56.11 55.88 55.91 0.2M
2021-10-07 56.22 56.24 56.11 56.13 0.1M
2021-10-06 56.30 56.36 56.25 56.35 0.1M
2021-10-05 56.45 56.47 56.28 56.32 0.1M
2021-10-04 56.48 56.55 56.40 56.52 0.1M
2021-10-01 56.42 56.63 56.40 56.57 0.1M
2021-09-30 56.44 56.46 56.32 56.33 0.1M
2021-09-29 56.55 56.65 56.10 56.46 0.3M
2021-09-28 56.63 56.63 56.45 56.46 0.1M
2021-09-27 56.83 56.96 56.83 56.92 0.1M
2021-09-24 57.02 57.04 56.94 56.98 0.0M
2021-09-23 57.25 57.30 57.01 57.12 0.1M
2021-09-22 57.32 57.43 57.28 57.43 0.1M
2021-09-21 57.32 57.34 57.26 57.31 0.1M
2021-09-20 57.18 57.33 57.18 57.33 0.1M
2021-09-17 57.09 57.17 57.08 57.16 0.0M
2021-09-16 57.18 57.29 57.16 57.23 0.1M
2021-09-15 57.36 57.39 57.27 57.34 0.1M
2021-09-14 57.27 57.50 57.27 57.40 0.0M
2021-09-13 57.26 57.31 57.22 57.25 0.1M
2021-09-10 57.26 57.26 57.07 57.16 0.0M
2021-09-09 57.08 57.29 57.00 57.28 0.0M
2021-09-08 56.93 57.00 56.85 56.98 0.1M
2021-09-07 56.89 56.89 56.73 56.80 0.1M
2021-09-03 57.04 57.08 57.01 57.03 0.1M
2021-09-02 57.17 57.19 57.12 57.18 0.0M
2021-09-01 57.17 57.18 57.02 57.12 0.1M
2021-08-31 57.24 57.34 57.15 57.19 0.1M
2021-08-30 57.14 57.29 57.14 57.28 0.0M
2021-08-27 56.98 57.24 56.92 57.22 0.1M
2021-08-26 56.99 56.99 56.89 56.95 0.1M
2021-08-25 57.10 57.10 56.90 56.96 0.1M
2021-08-24 57.16 57.17 57.07 57.10 0.0M
2021-08-23 57.19 57.25 57.17 57.21 0.0M
2021-08-20 57.14 57.23 57.13 57.20 0.0M
2021-08-19 57.22 57.22 57.05 57.17 0.1M
2021-08-18 57.05 57.09 56.96 57.05 0.1M
2021-08-17 57.08 57.14 57.03 57.07 0.1M
2021-08-16 57.24 57.31 57.13 57.15 0.1M
2021-08-13 56.90 57.09 56.90 57.09 0.1M
2021-08-12 56.76 56.81 56.69 56.80 0.0M
2021-08-11 56.68 56.86 56.61 56.77 0.2M
2021-08-10 56.84 56.85 56.67 56.69 0.1M
2021-08-09 56.99 57.02 56.78 56.82 0.1M
2021-08-06 57.11 57.15 56.97 56.97 0.1M
2021-08-05 57.50 57.50 57.36 57.39 0.1M
2021-08-04 57.64 57.70 57.36 57.57 0.1M
2021-08-03 57.50 57.59 57.49 57.54 0.0M
2021-08-02 57.37 57.61 57.37 57.48 0.1M
2021-07-30 57.39 57.49 57.39 57.46 0.1M
2021-07-29 57.37 57.42 57.33 57.42 0.1M
2021-07-28 57.29 57.57 57.29 57.53 0.3M
2021-07-27 57.38 57.46 57.34 57.45 0.0M
2021-07-26 57.40 57.40 57.23 57.24 0.0M
2021-07-23 57.20 57.35 57.20 57.35 0.1M
2021-07-22 57.21 57.41 57.20 57.37 0.1M
2021-07-21 57.16 57.25 57.12 57.17 0.1M
2021-07-20 57.65 57.68 57.32 57.33 0.2M
2021-07-19 57.36 57.52 57.35 57.48 0.1M
2021-07-16 57.01 57.17 57.01 57.14 0.8M
2021-07-15 57.19 57.20 57.01 57.17 0.2M
2021-07-14 56.94 57.04 56.94 57.03 0.1M
2021-07-13 57.00 57.09 56.75 56.80 0.1M
2021-07-12 57.07 57.10 56.96 57.00 0.0M
2021-07-09 57.02 57.06 57.01 57.02 0.1M
2021-07-08 57.24 57.34 57.19 57.25 0.1M
2021-07-07 57.13 57.28 57.10 57.21 0.1M
2021-07-06 56.93 57.16 56.93 57.04 0.1M
2021-07-02 56.76 56.87 56.70 56.85 0.1M
2021-07-01 56.75 56.79 56.65 56.74 0.1M
2021-06-30 56.86 56.94 56.83 56.85 0.1M
2021-06-29 56.65 56.80 56.65 56.78 0.0M
2021-06-28 56.64 56.78 56.64 56.75 0.0M
2021-06-25 56.68 56.68 56.44 56.53 0.1M
2021-06-24 56.66 56.70 56.61 56.66 0.0M
2021-06-23 56.60 56.68 56.56 56.61 0.1M
2021-06-22 56.44 56.68 56.40 56.67 0.1M
2021-06-21 56.68 56.70 56.56 56.61 0.1M
2021-06-18 56.72 56.95 56.67 56.85 0.2M
2021-06-17 56.48 56.82 56.48 56.61 0.2M
2021-06-16 56.56 56.64 56.21 56.35 0.2M
2021-06-15 56.42 56.52 56.41 56.49 0.3M
2021-06-14 56.57 56.59 56.43 56.48 0.2M
2021-06-11 56.67 56.68 56.59 56.64 0.1M
2021-06-10 56.36 56.64 56.32 56.64 0.7M
2021-06-09 56.44 56.50 56.37 56.43 0.4M
2021-06-08 56.27 56.28 56.22 56.24 0.1M
2021-06-07 56.11 56.13 56.06 56.11 0.1M
2021-06-04 55.96 56.16 55.94 56.14 0.1M
2021-06-03 55.86 55.89 55.80 55.83 0.2M
2021-06-02 55.97 56.03 55.96 56.00 0.1M
2021-06-01 55.87 55.95 55.81 55.95 0.4M
2021-05-28 55.99 56.14 55.97 56.00 0.2M
2021-05-27 56.07 56.07 55.94 55.99 0.2M
2021-05-26 56.04 56.17 56.04 56.15 0.6M
2021-05-25 55.99 56.15 55.99 56.13 0.2M
2021-05-24 55.92 55.99 55.89 55.95 0.0M
2021-05-21 55.86 55.91 55.81 55.85 0.1M
2021-05-20 55.65 55.83 55.65 55.82 0.1M
2021-05-19 55.57 55.66 55.44 55.51 0.2M
2021-05-18 55.63 55.65 55.58 55.59 0.1M
2021-05-17 55.77 55.79 55.70 55.71 0.1M
2021-05-14 55.70 55.80 55.67 55.79 0.1M
2021-05-13 55.50 55.60 55.47 55.55 1.6M
2021-05-12 55.51 55.54 55.37 55.41 0.3M
2021-05-11 55.66 55.70 55.59 55.65 0.1M
2021-05-10 55.94 56.04 55.81 55.81 0.2M
2021-05-07 56.18 56.27 55.97 56.05 0.2M
2021-05-06 55.95 56.07 55.95 56.03 0.1M
2021-05-05 55.84 55.99 55.83 55.96 0.1M
2021-05-04 56.00 56.02 55.86 55.94 0.1M
2021-05-03 55.82 55.96 55.77 55.84 0.1M
2021-04-30 55.82 55.90 55.78 55.90 0.1M
2021-04-29 55.80 55.80 55.60 55.80 0.1M
2021-04-28 55.84 55.88 55.67 55.87 0.2M
2021-04-27 56.01 56.02 55.82 55.85 0.3M
2021-04-26 56.04 56.10 56.02 56.03 0.1M
2021-04-23 56.01 56.12 55.98 56.05 0.1M
2021-04-22 55.92 56.04 55.90 55.98 0.1M
2021-04-21 55.82 55.94 55.78 55.93 0.2M
2021-04-20 55.69 55.89 55.69 55.83 0.2M
2021-04-19 55.68 55.77 55.66 55.73 0.3M
2021-04-16 55.87 55.96 55.80 55.82 0.8M
2021-04-15 56.00 56.25 56.00 56.11 0.9M
2021-04-14 55.87 55.91 55.77 55.84 0.2M
2021-04-13 55.64 55.92 55.64 55.91 0.1M
2021-04-12 55.64 55.70 55.60 55.69 0.6M
2021-04-09 55.66 55.82 55.61 55.71 0.3M
2021-04-08 55.70 55.80 55.66 55.80 0.1M
2021-04-07 55.72 55.78 55.58 55.63 0.4M
2021-04-06 55.49 55.76 55.48 55.76 0.6M
2021-04-05 55.44 55.50 55.36 55.40 0.8M
2021-04-01 55.55 55.64 55.46 55.62 0.1M
2021-03-31 55.41 55.55 55.34 55.43 0.2M
2021-03-30 55.21 55.35 55.09 55.33 0.1M
2021-03-29 55.31 55.32 55.13 55.20 0.1M
2021-03-26 55.25 55.39 55.21 55.33 0.1M
2021-03-25 55.46 55.48 55.28 55.36 0.1M
2021-03-24 55.19 55.45 55.19 55.43 0.1M
2021-03-23 55.18 55.34 55.14 55.34 0.2M
2021-03-22 55.12 55.25 55.07 55.11 0.1M
2021-03-19 54.91 55.01 54.86 54.99 0.1M
2021-03-18 54.81 54.98 54.67 54.88 0.4M
2021-03-17 54.99 55.28 54.93 55.20 1.0M
2021-03-16 55.22 55.28 55.09 55.15 0.1M
2021-03-15 55.10 55.24 55.10 55.18 0.2M
2021-03-12 55.20 55.20 55.02 55.06 0.1M
2021-03-11 55.58 55.69 55.52 55.60 0.2M
2021-03-10 55.45 55.62 55.43 55.57 0.2M
2021-03-09 55.25 55.41 55.25 55.37 0.2M
2021-03-08 55.36 55.37 55.03 55.03 0.2M
2021-03-05 55.38 55.52 55.30 55.44 0.3M
2021-03-04 55.89 55.92 55.46 55.53 0.5M
2021-03-03 55.93 56.03 55.84 55.90 0.2M
2021-03-02 56.23 56.25 56.15 56.20 0.5M
2021-03-01 56.10 56.33 56.10 56.33 1.0M
2021-02-26 56.07 56.37 55.89 56.35 0.4M
2021-02-25 56.13 56.19 55.43 55.73 0.7M
2021-02-24 56.09 56.47 56.03 56.45 0.2M
2021-02-23 56.26 56.44 56.17 56.42 0.3M
2021-02-22 56.59 56.66 56.35 56.37 0.1M
2021-02-19 56.86 56.89 56.63 56.66 0.1M
2021-02-18 56.96 57.03 56.86 56.98 0.2M
2021-02-17 57.01 57.05 56.93 57.05 0.2M
2021-02-16 56.90 56.92 56.80 56.82 0.3M
2021-02-12 57.19 57.27 57.14 57.15 0.2M
2021-02-11 57.48 57.48 57.32 57.35 0.4M
2021-02-10 57.40 57.46 57.38 57.46 0.1M
2021-02-09 57.45 57.46 57.30 57.33 0.1M
2021-02-08 57.26 57.42 57.25 57.40 0.2M
2021-02-05 57.39 57.42 57.20 57.23 0.4M
2021-02-04 57.26 57.38 57.20 57.35 0.6M
2021-02-03 57.34 57.38 57.31 57.36 0.2M
2021-02-02 57.41 57.50 57.38 57.50 0.2M
2021-02-01 57.50 57.62 57.48 57.58 0.2M
2021-01-29 57.53 57.71 57.49 57.61 0.2M
2021-01-28 57.75 57.78 57.64 57.78 0.3M
2021-01-27 57.89 57.89 57.74 57.77 0.2M
2021-01-26 57.71 57.86 57.69 57.81 0.1M
2021-01-25 57.72 57.84 57.70 57.84 0.2M
2021-01-22 57.71 57.71 57.56 57.62 0.3M
2021-01-21 57.61 57.70 57.54 57.70 0.3M
2021-01-20 57.80 57.85 57.74 57.80 0.5M
2021-01-19 57.70 57.84 57.70 57.82 0.1M
2021-01-15 57.77 57.80 57.70 57.74 0.3M
2021-01-14 57.91 57.95 57.64 57.66 0.9M
2021-01-13 57.68 57.93 57.67 57.92 0.2M
2021-01-12 57.42 57.58 57.31 57.55 0.9M
2021-01-11 57.57 57.57 57.48 57.48 0.2M
2021-01-08 57.68 57.68 57.54 57.67 1.4M
2021-01-07 57.56 57.70 57.56 57.68 0.1M
2021-01-06 57.71 57.76 57.55 57.76 0.3M
2021-01-05 58.17 58.17 57.99 58.15 0.2M
2021-01-04 58.44 58.44 58.29 58.31 0.2M