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
2022-12-30 46.44 46.47 46.25 46.33 0.1M
2022-12-29 46.41 46.57 46.40 46.56 0.1M
2022-12-28 46.55 46.59 46.31 46.32 0.1M
2022-12-27 46.61 46.67 46.40 46.41 0.1M
2022-12-23 46.87 46.97 46.83 46.88 0.1M
2022-12-22 47.10 47.10 46.98 47.03 0.1M
2022-12-21 47.02 47.08 46.89 47.04 0.1M
2022-12-20 46.98 46.98 46.71 46.80 1.1M
2022-12-19 47.45 47.45 47.12 47.23 0.0M
2022-12-16 47.45 47.65 47.38 47.61 0.1M
2022-12-15 47.73 47.80 47.62 47.77 0.1M
2022-12-14 47.86 47.86 47.51 47.84 0.1M
2022-12-13 48.16 48.19 47.66 47.80 0.2M
2022-12-12 47.68 47.73 47.41 47.42 0.0M
2022-12-09 47.68 47.68 47.44 47.48 0.1M
2022-12-08 47.83 47.92 47.72 47.79 0.1M
2022-12-07 47.73 47.90 47.65 47.89 0.1M
2022-12-06 47.43 47.52 47.37 47.45 0.1M
2022-12-05 47.41 47.43 47.19 47.34 0.1M
2022-12-02 47.25 47.67 47.09 47.67 0.1M
2022-12-01 47.08 47.43 47.03 47.43 0.1M
2022-11-30 46.55 47.13 46.47 47.13 0.1M
2022-11-29 46.62 46.70 46.49 46.55 0.2M
2022-11-28 47.07 47.08 46.74 46.79 0.2M
2022-11-25 46.85 47.02 46.85 47.02 0.0M
2022-11-23 46.66 46.95 46.66 46.95 0.1M
2022-11-22 46.42 46.61 46.41 46.56 0.1M
2022-11-21 46.44 46.47 46.25 46.26 0.1M
2022-11-18 46.45 46.45 46.24 46.31 0.1M
2022-11-17 46.20 46.34 46.11 46.34 0.1M
2022-11-16 46.30 46.57 46.23 46.44 0.5M
2022-11-15 46.06 46.18 45.95 46.18 0.1M
2022-11-14 45.81 45.81 45.67 45.67 0.0M
2022-11-11 45.70 45.91 45.70 45.86 0.0M
2022-11-10 45.33 45.80 45.33 45.77 0.1M
2022-11-09 44.53 44.71 44.46 44.57 0.0M
2022-11-08 44.59 44.73 44.55 44.62 0.0M
2022-11-07 44.59 44.63 44.42 44.47 0.1M
2022-11-04 44.67 44.77 44.50 44.61 0.1M
2022-11-03 44.39 44.69 44.27 44.56 0.1M
2022-11-02 44.96 45.26 44.77 44.77 0.1M
2022-11-01 45.02 45.05 44.70 44.88 0.2M
2022-10-31 44.86 44.88 44.63 44.74 0.1M
2022-10-28 44.79 45.04 44.79 44.96 0.1M
2022-10-27 44.91 45.09 44.78 44.96 0.1M
2022-10-26 44.72 44.95 44.69 44.75 0.1M
2022-10-25 44.46 44.75 44.46 44.59 0.2M
2022-10-24 44.15 44.34 43.95 44.15 0.1M
2022-10-21 43.89 44.23 43.84 44.20 0.7M
2022-10-20 44.31 44.49 44.07 44.08 0.4M
2022-10-19 44.58 44.65 44.34 44.37 0.1M
2022-10-18 44.86 44.95 44.58 44.95 0.1M
2022-10-17 44.83 44.98 44.69 44.70 0.1M
2022-10-14 45.16 45.16 44.49 44.51 0.1M
2022-10-13 44.23 45.00 44.13 44.92 0.4M
2022-10-12 44.84 44.96 44.74 44.89 0.1M
2022-10-11 45.04 45.21 44.81 44.85 0.1M
2022-10-10 45.25 45.25 44.80 44.97 0.0M
2022-10-07 45.41 45.54 45.26 45.26 0.3M
2022-10-06 45.76 45.87 45.58 45.76 3.5M
2022-10-05 45.72 45.78 45.52 45.75 0.0M
2022-10-04 46.18 46.28 46.00 46.00 0.1M
2022-10-03 45.73 46.17 45.73 45.89 0.2M
2022-09-30 45.58 45.77 45.34 45.37 0.1M
2022-09-29 45.42 45.53 45.20 45.51 0.1M
2022-09-28 45.36 45.78 45.35 45.78 0.3M
2022-09-27 45.56 45.62 44.99 45.00 0.1M
2022-09-26 46.07 46.12 45.54 45.54 0.1M
2022-09-23 46.28 46.31 46.06 46.25 0.1M
2022-09-22 46.49 46.50 46.23 46.33 0.1M
2022-09-21 46.79 46.96 46.55 46.86 0.1M
2022-09-20 46.80 46.88 46.69 46.73 0.1M
2022-09-19 46.87 47.14 46.85 47.11 0.5M
2022-09-16 46.92 47.13 46.92 47.08 0.0M
2022-09-15 47.21 47.27 47.10 47.13 0.0M
2022-09-14 47.15 47.41 47.14 47.34 0.0M
2022-09-13 47.07 47.22 47.01 47.19 0.1M
2022-09-12 47.70 47.76 47.39 47.47 0.0M
2022-09-09 47.61 47.79 47.54 47.56 0.1M
2022-09-08 47.59 47.69 47.48 47.48 0.0M
2022-09-07 47.26 47.65 47.26 47.61 0.1M
2022-09-06 47.39 47.43 47.10 47.11 0.1M
2022-09-02 47.67 47.93 47.60 47.60 0.1M
2022-09-01 47.53 47.62 47.24 47.60 0.2M
2022-08-31 48.19 48.28 47.87 47.87 0.1M
2022-08-30 48.29 48.42 48.07 48.28 0.2M
2022-08-29 48.36 48.36 48.19 48.26 0.1M
2022-08-26 48.63 48.73 48.51 48.51 0.0M
2022-08-25 48.44 48.86 48.43 48.79 0.0M
2022-08-24 48.37 48.42 48.29 48.39 3.7M
2022-08-23 48.38 48.67 48.37 48.49 0.2M
2022-08-22 48.57 48.59 48.40 48.44 0.0M
2022-08-19 48.80 48.80 48.60 48.72 0.0M
2022-08-18 49.17 49.29 49.13 49.16 0.1M
2022-08-17 49.14 49.20 48.98 49.04 0.0M
2022-08-16 49.50 49.50 49.22 49.43 0.0M
2022-08-15 49.65 49.73 49.54 49.55 0.2M
2022-08-12 49.35 49.60 49.28 49.59 0.0M
2022-08-11 49.70 49.92 49.14 49.17 0.1M
2022-08-10 49.40 49.70 49.39 49.59 0.1M
2022-08-09 49.23 49.30 49.14 49.23 0.0M
2022-08-08 49.46 49.57 49.33 49.39 1.3M
2022-08-05 49.24 49.26 49.00 49.24 0.0M
2022-08-04 49.73 49.84 49.55 49.81 0.0M
2022-08-03 49.30 49.77 49.20 49.77 0.1M
2022-08-02 49.79 49.89 49.32 49.35 0.1M
2022-08-01 49.76 49.94 49.76 49.84 0.1M
2022-07-29 49.73 50.04 49.71 49.86 0.2M
2022-07-28 49.79 49.83 49.66 49.79 0.1M
2022-07-27 49.32 49.67 49.32 49.59 0.0M
2022-07-26 49.30 49.30 49.15 49.16 0.0M
2022-07-25 49.21 49.28 49.07 49.15 0.1M
2022-07-22 49.50 49.75 49.34 49.53 0.1M
2022-07-21 48.77 49.16 48.71 49.14 0.3M
2022-07-20 48.83 48.90 48.58 48.59 0.3M
2022-07-19 48.59 48.75 48.52 48.64 0.2M
2022-07-18 48.80 48.82 48.59 48.63 0.1M
2022-07-15 48.63 49.03 48.59 48.87 0.0M
2022-07-14 48.38 48.75 48.25 48.54 0.1M
2022-07-13 48.23 48.85 48.11 48.85 0.0M
2022-07-12 48.66 48.82 48.54 48.57 0.1M
2022-07-11 48.49 48.66 48.42 48.49 0.1M
2022-07-08 48.33 48.36 48.21 48.36 0.1M
2022-07-07 48.61 48.63 48.36 48.41 0.0M
2022-07-06 48.82 48.83 48.42 48.48 0.1M
2022-07-05 48.72 48.78 48.59 48.64 0.1M
2022-07-01 48.51 48.93 48.41 48.60 0.1M
2022-06-30 48.12 48.42 48.12 48.27 0.2M
2022-06-29 47.94 48.14 47.84 48.14 0.0M
2022-06-28 47.74 47.89 47.67 47.89 0.0M
2022-06-27 47.97 48.08 47.78 47.80 1.8M
2022-06-24 48.17 48.44 48.12 48.19 0.3M
2022-06-23 48.06 48.43 48.03 48.18 0.1M
2022-06-22 47.93 48.02 47.82 47.82 0.0M
2022-06-21 47.71 47.88 47.49 47.54 0.1M
2022-06-17 47.93 48.04 47.70 47.98 0.0M
2022-06-16 47.27 47.85 47.18 47.85 4.6M
2022-06-15 47.56 47.83 47.32 47.82 0.6M
2022-06-14 47.47 47.65 47.08 47.11 0.6M
2022-06-13 47.51 47.67 47.14 47.36 0.1M
2022-06-10 48.49 48.54 48.11 48.34 0.0M
2022-06-09 48.85 48.91 48.68 48.78 0.0M
2022-06-08 49.18 49.18 48.93 48.93 0.0M
2022-06-07 49.12 49.30 49.06 49.16 0.1M
2022-06-06 49.22 49.24 48.94 49.00 0.3M
2022-06-03 49.09 49.30 49.09 49.28 0.2M
2022-06-02 49.43 49.46 49.19 49.41 0.2M
2022-06-01 49.78 49.87 49.24 49.36 0.5M
2022-05-31 49.65 49.77 49.46 49.74 0.1M
2022-05-27 50.04 50.16 49.93 50.06 0.0M
2022-05-26 49.84 50.07 49.76 49.88 0.1M
2022-05-25 49.63 49.90 49.61 49.86 0.1M
2022-05-24 49.02 49.50 49.02 49.46 0.1M
2022-05-23 48.92 49.05 48.77 48.89 0.1M
2022-05-20 48.88 49.04 48.85 49.02 0.0M
2022-05-19 48.96 49.05 48.78 48.87 0.1M
2022-05-18 48.51 48.75 48.41 48.75 0.1M
2022-05-17 48.48 48.61 48.48 48.53 0.1M
2022-05-16 48.74 48.94 48.74 48.76 0.5M
2022-05-13 48.88 48.90 48.63 48.70 0.3M
2022-05-12 48.95 49.08 48.89 48.92 0.1M
2022-05-11 48.51 48.95 48.45 48.85 0.2M
2022-05-10 48.83 48.88 48.63 48.68 0.1M
2022-05-09 48.27 48.58 48.17 48.58 0.2M
2022-05-06 48.46 48.59 48.31 48.38 0.1M
2022-05-05 48.93 48.93 48.38 48.64 0.2M
2022-05-04 48.90 49.69 48.69 49.69 0.2M
2022-05-03 49.02 49.12 48.84 48.89 0.1M
2022-05-02 48.65 48.87 48.51 48.65 0.2M
2022-04-29 49.13 49.32 48.94 48.99 0.1M
2022-04-28 49.30 49.46 49.16 49.44 0.1M
2022-04-27 49.73 49.78 49.29 49.29 0.1M
2022-04-26 49.94 49.94 49.75 49.87 0.4M
2022-04-25 49.47 49.75 49.47 49.68 0.1M
2022-04-22 49.10 49.34 49.03 49.29 0.1M
2022-04-21 49.61 49.65 49.18 49.24 0.1M
2022-04-20 49.50 49.81 49.50 49.70 0.1M
2022-04-19 49.40 49.51 49.27 49.32 0.1M
2022-04-18 49.87 49.87 49.61 49.63 0.1M
2022-04-14 50.38 50.46 49.93 50.00 0.2M
2022-04-13 50.22 50.49 50.22 50.45 0.1M
2022-04-12 50.44 50.56 50.19 50.19 0.1M
2022-04-11 50.34 50.36 50.10 50.22 0.1M
2022-04-08 50.67 50.67 50.44 50.53 0.1M
2022-04-07 51.03 51.06 50.82 50.88 0.2M
2022-04-06 50.84 51.20 50.73 51.04 0.0M
2022-04-05 51.82 51.92 51.22 51.26 0.1M
2022-04-04 51.94 51.99 51.81 51.94 0.1M
2022-04-01 51.49 51.96 51.49 51.81 0.1M
2022-03-31 51.95 52.04 51.77 51.83 0.1M
2022-03-30 51.66 51.99 51.66 51.91 0.0M
2022-03-29 51.72 51.86 51.65 51.81 0.0M
2022-03-28 51.36 51.60 51.21 51.44 0.1M
2022-03-25 51.47 51.51 51.16 51.32 0.1M
2022-03-24 51.39 51.71 51.24 51.65 0.0M
2022-03-23 51.58 51.67 51.42 51.66 0.1M
2022-03-22 51.47 51.53 51.38 51.45 0.2M
2022-03-21 51.89 52.00 51.55 51.59 0.0M
2022-03-18 52.03 52.31 52.01 52.24 0.0M
2022-03-17 51.91 52.26 51.88 52.13 0.1M
2022-03-16 51.64 51.78 51.20 51.70 0.1M
2022-03-15 51.34 51.54 51.14 51.45 0.1M
2022-03-14 51.34 51.36 51.12 51.14 1.3M
2022-03-11 51.73 51.79 51.67 51.72 3.6M
2022-03-10 51.91 51.91 51.58 51.73 0.1M
2022-03-09 52.12 52.29 52.12 52.18 0.1M
2022-03-08 52.08 52.23 51.90 52.15 0.1M
2022-03-07 52.70 52.78 52.33 52.35 0.1M
2022-03-04 53.15 53.20 52.92 52.95 0.1M
2022-03-03 52.92 52.97 52.78 52.87 0.0M
2022-03-02 53.12 53.15 52.73 52.73 0.1M
2022-03-01 53.35 53.70 53.35 53.44 0.2M
2022-02-28 53.03 53.36 53.03 53.34 0.0M
2022-02-25 52.77 52.85 52.73 52.83 0.0M
2022-02-24 52.53 52.76 52.53 52.69 0.1M
2022-02-23 52.82 52.82 52.49 52.49 0.0M
2022-02-22 52.81 52.91 52.77 52.89 0.1M
2022-02-18 52.91 52.99 52.82 52.95 0.0M
2022-02-17 52.86 52.99 52.76 52.86 0.1M
2022-02-16 52.85 52.85 52.59 52.84 0.1M
2022-02-15 52.85 52.99 52.73 52.75 0.1M
2022-02-14 53.09 53.14 52.91 52.98 0.1M
2022-02-11 53.12 53.38 52.95 53.36 0.1M
2022-02-10 53.41 53.46 52.94 53.01 0.1M
2022-02-09 53.62 53.78 53.58 53.63 0.1M
2022-02-08 53.58 53.62 53.48 53.49 0.0M
2022-02-07 53.55 53.69 53.49 53.68 0.1M
2022-02-04 53.64 53.64 53.46 53.54 0.1M
2022-02-03 54.03 54.09 53.92 54.03 0.2M
2022-02-02 54.42 54.53 54.33 54.36 0.3M
2022-02-01 54.29 54.36 54.14 54.34 0.2M
2022-01-31 54.25 54.42 54.22 54.34 0.0M
2022-01-28 54.11 54.39 54.11 54.39 0.1M
2022-01-27 54.33 54.46 54.26 54.35 0.1M
2022-01-26 54.60 54.67 54.18 54.18 0.1M
2022-01-25 54.66 54.73 54.54 54.58 0.6M
2022-01-24 54.85 54.85 54.64 54.64 0.1M
2022-01-21 54.70 54.87 54.70 54.84 0.1M
2022-01-20 54.55 54.60 54.45 54.53 0.1M
2022-01-19 54.54 54.68 54.49 54.49 0.1M
2022-01-18 54.61 54.63 54.42 54.43 0.1M
2022-01-14 55.07 55.08 54.87 54.89 0.1M
2022-01-13 55.17 55.33 55.10 55.33 0.1M
2022-01-12 55.22 55.27 55.15 55.17 0.1M
2022-01-11 55.02 55.23 55.00 55.23 0.1M
2022-01-10 54.94 55.12 54.82 55.12 0.1M
2022-01-07 55.18 55.22 55.00 55.08 0.1M
2022-01-06 55.20 55.31 55.15 55.26 0.2M
2022-01-05 55.67 55.67 55.29 55.29 0.1M
2022-01-04 55.47 55.80 55.41 55.76 0.5M
2022-01-03 55.76 55.77 55.58 55.60 0.2M