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
2024-12-31 46.94 46.97 46.73 46.79 0.3M
2024-12-30 46.88 46.90 46.83 46.89 0.1M
2024-12-27 46.77 46.84 46.69 46.69 0.2M
2024-12-26 46.71 46.87 46.67 46.87 0.2M
2024-12-24 46.64 46.84 46.63 46.84 0.1M
2024-12-23 46.82 46.82 46.66 46.71 0.3M
2024-12-20 46.86 46.98 46.77 46.81 0.1M
2024-12-19 46.77 46.80 46.59 46.69 0.1M
2024-12-18 47.29 47.40 46.85 46.85 0.2M
2024-12-17 47.52 47.57 47.47 47.52 0.1M
2024-12-16 47.56 47.57 47.45 47.52 0.1M
2024-12-13 47.62 47.62 47.43 47.45 0.1M
2024-12-12 47.79 47.80 47.65 47.68 0.1M
2024-12-11 48.06 48.11 47.88 47.88 0.1M
2024-12-10 47.97 48.05 47.95 48.01 0.1M
2024-12-09 48.11 48.11 48.02 48.06 0.1M
2024-12-06 48.22 48.24 48.07 48.17 0.1M
2024-12-05 47.98 48.09 47.95 48.07 0.2M
2024-12-04 47.80 48.09 47.79 48.07 0.1M
2024-12-03 48.08 48.08 47.87 47.88 0.1M
2024-12-02 47.87 48.05 47.73 48.01 0.2M
2024-11-29 48.05 48.15 48.05 48.13 0.1M
2024-11-27 47.85 47.93 47.79 47.89 0.1M
2024-11-26 47.73 47.75 47.61 47.74 0.1M
2024-11-25 47.78 47.86 47.72 47.82 0.1M
2024-11-22 47.38 47.41 47.31 47.35 0.1M
2024-11-21 47.43 47.48 47.30 47.34 0.1M
2024-11-20 47.33 47.44 47.32 47.37 0.2M
2024-11-19 47.46 47.55 47.46 47.49 0.1M
2024-11-18 47.28 47.43 47.24 47.38 0.1M
2024-11-15 47.18 47.42 47.08 47.33 0.1M
2024-11-14 47.43 47.48 47.26 47.31 0.1M
2024-11-13 47.65 47.65 47.30 47.33 0.2M
2024-11-12 47.66 47.69 47.42 47.46 0.1M
2024-11-11 47.79 47.82 47.73 47.80 0.2M
2024-11-08 47.84 47.96 47.79 47.87 0.5M
2024-11-07 47.53 47.79 47.51 47.76 0.1M
2024-11-06 47.26 47.48 47.23 47.32 0.9M
2024-11-05 47.53 47.73 47.45 47.71 0.2M
2024-11-04 47.59 47.66 47.46 47.57 0.3M
2024-11-01 47.59 47.64 47.27 47.29 0.3M
2024-10-31 47.70 47.77 47.57 47.66 0.1M
2024-10-30 47.91 48.00 47.73 47.73 1.0M
2024-10-29 47.56 47.79 47.54 47.79 0.1M
2024-10-28 47.77 47.85 47.66 47.74 0.2M
2024-10-25 47.98 48.00 47.76 47.77 0.1M
2024-10-24 47.82 47.95 47.79 47.88 0.1M
2024-10-23 47.79 47.83 47.70 47.77 0.1M
2024-10-22 47.95 47.95 47.80 47.90 0.2M
2024-10-21 48.11 48.14 47.90 47.92 0.2M
2024-10-18 48.39 48.42 48.31 48.31 0.1M
2024-10-17 48.46 48.47 48.32 48.37 0.2M
2024-10-16 48.63 48.68 48.57 48.64 2.5M
2024-10-15 48.46 48.55 48.44 48.51 0.2M
2024-10-14 48.16 48.32 48.16 48.31 0.0M
2024-10-11 48.29 48.40 48.25 48.32 0.1M
2024-10-10 48.28 48.36 48.23 48.35 0.1M
2024-10-09 48.43 48.43 48.29 48.37 0.1M
2024-10-08 48.32 48.45 48.28 48.45 0.2M
2024-10-07 48.44 48.51 48.35 48.36 0.1M
2024-10-04 48.61 48.64 48.55 48.58 2.2M
2024-10-03 49.02 49.02 48.84 48.85 0.1M
2024-10-02 48.98 49.11 48.93 49.09 0.1M
2024-10-01 49.17 49.25 49.11 49.20 0.1M
2024-09-30 49.22 49.27 49.11 49.15 0.1M
2024-09-27 49.22 49.29 49.18 49.25 0.1M
2024-09-26 49.18 49.18 49.01 49.09 0.1M
2024-09-25 49.31 49.31 49.09 49.09 0.1M
2024-09-24 49.16 49.37 49.13 49.37 0.1M
2024-09-23 49.17 49.33 49.14 49.26 0.1M
2024-09-20 49.20 49.33 49.14 49.30 0.1M
2024-09-19 49.24 49.34 49.20 49.27 0.1M
2024-09-18 49.30 49.53 49.22 49.23 0.1M
2024-09-17 49.48 49.48 49.34 49.39 0.1M
2024-09-16 49.30 49.45 49.26 49.42 0.2M
2024-09-13 49.21 49.30 49.21 49.22 0.2M
2024-09-12 49.13 49.16 49.00 49.13 0.3M
2024-09-11 49.09 49.21 49.04 49.17 0.1M
2024-09-10 49.05 49.15 49.01 49.14 0.1M
2024-09-09 48.93 49.05 48.89 49.02 0.0M
2024-09-06 48.94 49.17 48.85 48.91 0.1M
2024-09-05 48.85 48.94 48.71 48.94 0.1M
2024-09-04 48.46 48.74 48.46 48.73 0.1M
2024-09-03 48.49 48.55 48.41 48.47 0.1M
2024-08-30 48.65 48.68 48.48 48.48 0.2M
2024-08-29 48.58 48.65 48.54 48.60 0.4M
2024-08-28 48.74 48.74 48.65 48.68 0.1M
2024-08-27 48.62 48.75 48.58 48.73 0.0M
2024-08-26 48.87 48.89 48.75 48.75 0.0M
2024-08-23 48.70 48.85 48.65 48.80 0.2M
2024-08-22 48.67 48.67 48.48 48.56 0.1M
2024-08-21 48.68 48.84 48.62 48.75 0.1M
2024-08-20 48.60 48.65 48.55 48.64 0.1M
2024-08-19 48.40 48.55 48.40 48.52 0.1M
2024-08-16 48.37 48.44 48.29 48.42 0.1M
2024-08-15 48.17 48.32 48.17 48.30 0.1M
2024-08-14 48.32 48.50 48.32 48.40 0.2M
2024-08-13 48.20 48.29 48.14 48.29 0.1M
2024-08-12 47.91 48.04 47.86 48.00 0.1M
2024-08-09 47.93 48.00 47.88 47.91 0.2M
2024-08-08 47.70 47.76 47.62 47.71 0.1M
2024-08-07 47.90 47.96 47.67 47.71 0.3M
2024-08-06 48.14 48.17 47.91 47.91 0.1M
2024-08-05 48.32 48.33 48.07 48.20 0.3M
2024-08-02 48.04 48.29 48.04 48.26 0.1M
2024-08-01 47.79 47.92 47.79 47.84 0.1M
2024-07-31 47.71 47.82 47.64 47.82 0.1M
2024-07-30 47.54 47.59 47.48 47.56 0.1M
2024-07-29 47.54 47.56 47.47 47.54 0.1M
2024-07-26 47.41 47.47 47.37 47.44 0.1M
2024-07-25 47.16 47.34 47.16 47.22 0.3M
2024-07-24 47.35 47.37 47.09 47.11 0.6M
2024-07-23 47.39 47.43 47.31 47.33 5.2M
2024-07-22 47.41 47.47 47.28 47.34 0.1M
2024-07-19 47.60 47.60 47.34 47.35 0.1M
2024-07-18 47.55 47.66 47.49 47.51 0.1M
2024-07-17 47.51 47.67 47.51 47.65 0.1M
2024-07-16 47.54 47.64 47.47 47.64 0.1M
2024-07-15 47.48 47.55 47.40 47.40 0.2M
2024-07-12 47.49 47.62 47.46 47.62 0.3M
2024-07-11 47.50 47.55 47.43 47.46 0.1M
2024-07-10 47.17 47.24 47.14 47.24 0.0M
2024-07-09 47.15 47.18 47.07 47.16 0.0M
2024-07-08 47.26 47.27 47.17 47.23 0.1M
2024-07-05 47.14 47.24 47.06 47.22 0.1M
2024-07-03 46.86 47.00 46.82 46.98 0.0M
2024-07-02 46.61 46.73 46.61 46.70 0.1M
2024-07-01 46.55 46.66 46.47 46.50 0.1M
2024-06-28 47.21 47.23 46.86 46.86 0.1M
2024-06-27 47.11 47.18 47.11 47.12 0.1M
2024-06-26 47.03 47.08 46.99 47.05 0.1M
2024-06-25 47.27 47.29 47.21 47.25 0.1M
2024-06-24 47.24 47.33 47.24 47.28 0.0M
2024-06-21 47.27 47.31 47.15 47.24 0.0M
2024-06-20 47.11 47.23 47.11 47.22 0.1M
2024-06-18 47.21 47.38 47.21 47.35 0.1M
2024-06-17 47.30 47.30 47.08 47.16 0.1M
2024-06-14 47.37 47.37 47.28 47.36 0.1M
2024-06-13 47.27 47.36 47.21 47.33 0.3M
2024-06-12 47.26 47.37 47.11 47.11 0.0M
2024-06-11 46.78 46.89 46.70 46.85 0.1M
2024-06-10 46.72 46.73 46.67 46.71 0.1M
2024-06-07 46.86 46.86 46.76 46.79 0.1M
2024-06-06 47.11 47.17 47.09 47.12 0.1M
2024-06-05 47.08 47.16 46.96 47.16 0.1M
2024-06-04 46.99 47.08 46.96 47.03 0.1M
2024-06-03 46.70 46.87 46.70 46.87 0.0M
2024-05-31 46.68 46.78 46.68 46.76 0.1M
2024-05-30 46.49 46.60 46.49 46.57 0.3M
2024-05-29 46.39 46.43 46.25 46.34 0.7M
2024-05-28 46.85 46.85 46.55 46.55 0.1M
2024-05-24 46.70 46.81 46.68 46.80 0.1M
2024-05-23 46.91 46.91 46.66 46.70 0.1M
2024-05-22 46.80 46.93 46.80 46.88 0.1M
2024-05-21 46.97 46.97 46.91 46.93 0.1M
2024-05-20 46.81 46.89 46.81 46.84 0.1M
2024-05-17 46.96 46.97 46.87 46.88 0.2M
2024-05-16 47.10 47.10 46.97 46.98 0.3M
2024-05-15 47.00 47.10 46.94 47.05 0.1M
2024-05-14 46.72 46.73 46.64 46.71 0.2M
2024-05-13 46.65 46.69 46.56 46.56 0.0M
2024-05-10 46.62 46.64 46.53 46.57 0.1M
2024-05-09 46.60 46.73 46.57 46.68 0.1M
2024-05-08 46.63 46.68 46.62 46.63 0.1M
2024-05-07 46.86 46.86 46.69 46.70 0.1M
2024-05-06 46.65 46.70 46.61 46.68 0.0M
2024-05-03 46.66 46.68 46.40 46.59 0.3M
2024-05-02 46.12 46.35 46.09 46.34 0.1M
2024-05-01 46.02 46.29 45.98 46.11 0.1M
2024-04-30 46.17 46.23 46.07 46.08 0.3M
2024-04-29 46.25 46.33 46.22 46.29 0.0M
2024-04-26 46.18 46.21 46.13 46.13 0.2M
2024-04-25 45.86 46.03 45.81 46.03 0.1M
2024-04-24 46.13 46.17 46.02 46.12 0.2M
2024-04-23 46.17 46.38 46.13 46.25 0.1M
2024-04-22 46.09 46.21 46.09 46.18 0.0M
2024-04-19 46.16 46.20 46.09 46.12 0.1M
2024-04-18 46.17 46.17 46.02 46.06 0.1M
2024-04-17 46.14 46.22 46.06 46.16 0.2M
2024-04-16 45.94 45.98 45.83 45.93 0.7M
2024-04-15 46.26 46.26 46.03 46.05 0.1M
2024-04-12 46.52 46.56 46.46 46.47 0.1M
2024-04-11 46.54 46.56 46.29 46.38 0.0M
2024-04-10 46.70 46.70 46.39 46.44 0.3M
2024-04-09 46.99 47.00 46.92 46.99 0.0M
2024-04-08 46.77 46.87 46.76 46.81 0.1M
2024-04-05 46.86 46.93 46.80 46.82 0.0M
2024-04-04 47.10 47.10 46.92 47.00 0.1M
2024-04-03 46.78 46.98 46.73 46.95 0.1M
2024-04-02 46.78 46.92 46.72 46.90 0.1M
2024-04-01 47.18 47.18 46.94 47.00 0.2M
2024-03-28 47.48 47.58 47.45 47.48 0.1M
2024-03-27 47.33 47.54 47.31 47.54 0.2M
2024-03-26 47.26 47.31 47.21 47.25 0.1M
2024-03-25 47.39 47.39 47.26 47.26 0.2M
2024-03-22 47.43 47.50 47.39 47.39 0.1M
2024-03-21 47.33 47.36 47.20 47.25 0.3M
2024-03-20 47.16 47.24 47.02 47.20 0.1M
2024-03-19 47.08 47.20 47.06 47.13 0.0M
2024-03-18 47.10 47.12 47.00 47.00 0.1M
2024-03-15 47.05 47.11 47.01 47.09 0.1M
2024-03-14 47.24 47.24 47.05 47.06 0.1M
2024-03-13 47.38 47.48 47.35 47.36 0.3M
2024-03-12 47.46 47.53 47.38 47.40 0.0M
2024-03-11 47.55 47.61 47.50 47.55 0.0M
2024-03-08 47.59 47.64 47.52 47.57 0.1M
2024-03-07 47.54 47.54 47.41 47.50 0.1M
2024-03-06 47.38 47.50 47.37 47.40 0.2M
2024-03-05 47.28 47.37 47.23 47.29 0.7M
2024-03-04 47.04 47.12 47.04 47.06 0.1M
2024-03-01 46.87 47.18 46.74 47.16 0.1M
2024-02-29 47.13 47.23 47.02 47.06 0.2M
2024-02-28 47.01 47.04 46.96 47.03 0.1M
2024-02-27 47.02 47.10 46.98 47.01 0.3M
2024-02-26 47.19 47.19 46.98 47.04 0.3M
2024-02-23 47.06 47.23 47.06 47.20 0.1M
2024-02-22 47.05 47.13 47.02 47.08 0.1M
2024-02-21 47.13 47.14 46.98 47.03 0.1M
2024-02-20 47.10 47.16 47.04 47.13 0.1M
2024-02-16 46.94 47.03 46.91 47.00 0.0M
2024-02-15 47.20 47.23 47.06 47.14 0.1M
2024-02-14 46.91 47.02 46.87 47.01 0.1M
2024-02-13 46.94 46.95 46.80 46.83 0.1M
2024-02-12 47.24 47.29 47.16 47.27 0.0M
2024-02-09 47.18 47.25 47.18 47.22 0.2M
2024-02-08 47.39 47.39 47.25 47.29 0.1M
2024-02-07 47.49 47.61 47.45 47.48 0.2M
2024-02-06 47.42 47.63 47.41 47.59 0.1M
2024-02-05 47.42 47.47 47.29 47.38 0.1M
2024-02-02 47.67 47.79 47.60 47.70 0.2M
2024-02-01 48.07 48.22 47.94 48.13 0.2M
2024-01-31 48.03 48.13 47.88 47.92 0.2M
2024-01-30 47.82 47.85 47.66 47.83 0.1M
2024-01-29 47.72 47.79 47.66 47.73 0.1M
2024-01-26 47.65 47.67 47.55 47.56 0.1M
2024-01-25 47.59 47.67 47.55 47.65 0.1M
2024-01-24 47.66 47.69 47.39 47.40 0.2M
2024-01-23 47.55 47.55 47.39 47.48 0.5M
2024-01-22 47.70 47.71 47.57 47.63 0.1M
2024-01-19 47.46 47.53 47.37 47.52 0.1M
2024-01-18 47.59 47.60 47.44 47.46 0.2M
2024-01-17 47.56 47.60 47.43 47.57 0.2M
2024-01-16 47.85 47.88 47.59 47.66 0.1M
2024-01-12 48.07 48.18 47.94 48.02 0.1M
2024-01-11 47.77 47.98 47.66 47.96 0.1M
2024-01-10 47.81 47.90 47.66 47.71 0.2M
2024-01-09 47.60 47.76 47.60 47.73 0.6M
2024-01-08 47.47 47.74 47.47 47.70 0.1M
2024-01-05 47.43 47.73 47.39 47.44 0.1M
2024-01-04 47.53 47.61 47.51 47.57 0.0M
2024-01-03 47.53 47.81 47.50 47.78 0.1M
2024-01-02 47.85 47.94 47.80 47.84 0.3M