ISHARES BAA - BA RATED CORPORATE BOND ETF (QLTB) Exchange: BATS

  1. Profile
  2. ISHARES BAA - BA RATED CORPORATE BOND ETF (QLTB)

Data as of May 9, 2025

$53.17 ($0.00) 0.00%

ISHARES BAA - BA RATED CORPORATE BOND ETF - Daily Information
Click for more stock information on ISHARES BAA - BA RATED CORPORATE BOND ETF.
Daily Information Data
Date May 9, 2025
Open $53.17
Previous Close $53.17
High $53.17
Low $53.17
Adjusted Open $53.17
Previous Adjusted Close $53.17
Adjusted High $53.17
Adjusted Low $53.17
Invest in ISHARES BAA - BA RATED CORPORATE BOND ETF (QLTB)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for ISHARES BAA - BA RATED CORPORATE BOND ETF (QLTB)
Date Open High Low Close Adj.Close Volume
2016-08-31 $53.17 $53.17 $53.17 $53.17 $53.17 0
2016-08-30 $53.17 $53.17 $53.17 $53.17 $53.17 0
2016-08-29 $53.17 $53.17 $53.17 $53.17 $53.17 0
2016-08-26 $53.17 $53.17 $53.17 $53.17 $53.17 0
2016-08-25 $53.17 $53.17 $53.17 $53.17 $53.17 0
2016-08-24 $53.17 $53.17 $53.17 $53.17 $53.17 0
2016-08-23 $53.35 $53.37 $53.05 $53.17 $53.17 8,435
2016-08-22 $53.16 $53.35 $53.16 $53.33 $53.33 1,618
2016-08-19 $53.42 $53.42 $52.78 $53.00 $53.00 4,262
2016-08-18 $52.91 $53.20 $52.91 $53.20 $53.20 3,282
2016-08-17 $52.78 $52.78 $52.78 $52.78 $52.78 968
2016-08-16 $52.85 $53.16 $52.74 $52.74 $52.74 2,342
2016-08-15 $53.50 $53.54 $52.84 $52.86 $52.86 20,902
2016-08-12 $52.90 $53.39 $52.90 $53.39 $53.39 2,565
2016-08-11 $53.53 $53.53 $52.59 $52.81 $52.81 101,775
2016-08-10 $52.85 $53.23 $52.69 $52.86 $52.86 20,526
2016-08-09 $53.11 $53.23 $53.02 $53.02 $53.02 2,937
2016-08-08 $52.59 $52.90 $52.59 $52.90 $52.90 734
2016-08-05 $52.99 $53.01 $52.40 $52.84 $52.84 13,451
2016-08-04 $52.30 $52.99 $52.30 $52.55 $52.55 24,002
2016-08-03 $52.87 $52.88 $52.66 $52.81 $52.81 40,580
2016-08-02 $52.74 $52.82 $52.44 $52.50 $52.50 1,928
2016-08-01 $53.05 $53.19 $52.37 $52.59 $52.59 40,019
2016-07-28 $53.06 $53.09 $52.95 $53.09 $53.09 4,390
2016-07-27 $53.15 $53.26 $52.95 $52.95 $52.95 2,067
2016-07-26 $52.32 $52.89 $52.32 $52.72 $52.72 5,774
2016-07-25 $52.85 $53.09 $52.32 $52.32 $52.32 5,114
2016-07-22 $53.09 $53.34 $52.96 $53.07 $53.07 4,011
2016-07-21 $52.75 $52.87 $52.75 $52.82 $52.82 592
2016-07-20 $53.00 $53.00 $52.90 $52.99 $52.99 464
2016-07-19 $52.90 $53.03 $52.35 $52.80 $52.80 2,201
2016-07-18 $53.05 $53.16 $52.49 $52.76 $52.76 14,944
2016-07-15 $53.09 $53.09 $52.69 $52.90 $52.90 1,920
2016-07-14 $52.64 $53.25 $52.55 $52.80 $52.80 12,644
2016-07-13 $53.50 $53.50 $52.81 $52.81 $52.81 3,337
2016-07-12 $53.18 $53.41 $53.01 $53.01 $53.01 10,687
2016-07-11 $53.00 $53.25 $52.80 $53.03 $53.03 7,019
2016-07-08 $53.08 $53.53 $52.88 $53.20 $53.20 31,413
2016-07-07 $52.90 $53.08 $52.35 $52.81 $52.81 2,564
2016-07-06 $52.83 $52.83 $52.51 $52.75 $52.75 3,769
2016-07-05 $52.45 $52.62 $52.33 $52.40 $52.40 1,131
2016-07-01 $52.01 $52.46 $52.01 $52.39 $52.39 2,634
2016-06-30 $52.46 $53.72 $52.03 $52.61 $52.45 4,794
2016-06-29 $52.65 $52.65 $52.49 $52.57 $52.41 1,791
2016-06-28 $52.25 $52.46 $52.00 $52.44 $52.28 13,080
2016-06-27 $52.11 $52.33 $52.11 $52.27 $52.11 1,460
2016-06-24 $52.26 $52.45 $51.94 $51.94 $51.78 13,600
2016-06-23 $51.98 $52.12 $51.95 $52.10 $51.94 5,151
2016-06-22 $51.98 $52.02 $51.84 $52.00 $51.84 2,796
2016-06-21 $51.92 $52.08 $51.84 $51.84 $51.68 1,286
2016-06-20 $51.60 $51.83 $51.60 $51.70 $51.54 2,861
2016-06-17 $51.83 $51.94 $51.61 $51.61 $51.45 4,834
2016-06-16 $51.85 $51.85 $51.80 $51.80 $51.64 643
2016-06-15 $51.64 $51.99 $51.55 $51.99 $51.83 66,992
2016-06-14 $51.70 $52.04 $51.56 $51.67 $51.51 8,125
2016-06-13 $52.11 $52.11 $51.79 $52.06 $51.90 38,307
2016-06-10 $52.20 $52.29 $51.66 $51.76 $51.60 17,353
2016-06-09 $51.87 $52.21 $51.87 $51.92 $51.76 2,797
2016-06-08 $51.67 $52.08 $51.67 $51.81 $51.65 9,562
2016-06-07 $51.88 $51.95 $51.64 $51.92 $51.76 4,785
2016-06-06 $51.79 $51.83 $51.52 $51.76 $51.60 23,425
2016-06-03 $51.80 $51.83 $51.80 $51.83 $51.67 704
2016-06-02 $51.49 $51.57 $51.45 $51.54 $51.38 7,547
2016-06-01 $51.45 $51.55 $51.00 $51.00 $50.85 2,917
2016-05-31 $51.45 $51.63 $51.21 $51.47 $51.15 33,556
2016-05-27 $51.63 $51.65 $51.19 $51.65 $51.33 1,725
2016-05-26 $52.01 $52.13 $50.64 $51.65 $51.33 2,571
2016-05-25 $51.34 $51.36 $51.30 $51.30 $50.99 1,626
2016-05-24 $51.39 $51.39 $50.83 $51.19 $50.88 2,975
2016-05-23 $51.34 $51.35 $51.01 $51.35 $51.03 3,069
2016-05-20 $51.21 $51.30 $50.83 $51.20 $50.89 17,235
2016-05-19 $51.23 $51.32 $51.11 $51.20 $50.89 1,018
2016-05-18 $51.40 $51.40 $51.25 $51.25 $50.94 1,897
2016-05-17 $51.20 $51.62 $51.14 $51.55 $51.23 8,628
2016-05-16 $51.33 $51.33 $51.16 $51.33 $51.01 906
2016-05-13 $51.47 $51.66 $51.20 $51.66 $51.34 4,173
2016-05-12 $51.58 $51.59 $51.05 $51.48 $51.16 3,639
2016-05-11 $51.53 $51.57 $51.16 $51.56 $51.24 3,115
2016-05-10 $51.40 $51.40 $51.30 $51.40 $51.08 1,014
2016-05-09 $51.42 $51.44 $51.17 $51.28 $50.97 5,929
2016-05-06 $51.23 $51.51 $51.06 $51.19 $50.87 2,038
2016-05-05 $51.36 $51.55 $51.19 $51.40 $51.08 5,501
2016-05-04 $51.28 $51.38 $51.05 $51.35 $51.03 38,649
2016-05-03 $51.63 $51.63 $51.29 $51.30 $50.98 24,690
2016-05-02 $51.65 $51.65 $51.58 $51.62 $51.30 2,067
2016-04-28 $51.63 $51.79 $51.63 $51.64 $51.17 6,656
2016-04-27 $51.54 $51.67 $51.53 $51.65 $51.18 7,276
2016-04-26 $51.38 $51.49 $51.28 $51.43 $50.96 4,428
2016-04-25 $51.30 $51.44 $51.30 $51.38 $50.91 1,301
2016-04-22 $51.50 $51.51 $51.36 $51.36 $50.89 2,563
2016-04-21 $51.51 $51.52 $51.30 $51.30 $50.83 13,548
2016-04-20 $51.62 $51.62 $51.47 $51.47 $51.00 741
2016-04-19 $51.19 $51.40 $51.19 $51.40 $50.93 5,171
2016-04-18 $51.25 $51.30 $51.09 $51.25 $50.78 21,351
2016-04-15 $51.22 $51.30 $51.22 $51.30 $50.83 686
2016-04-14 $51.02 $51.16 $51.02 $51.16 $50.70 1,338
2016-04-13 $50.90 $51.10 $50.90 $51.10 $50.63 5,637
2016-04-12 $50.99 $50.99 $50.83 $50.96 $50.50 22,318
2016-04-11 $51.03 $51.14 $50.90 $50.95 $50.49 10,859
2016-04-08 $50.99 $51.02 $50.91 $50.91 $50.45 2,555
2016-04-07 $50.87 $51.03 $50.87 $51.00 $50.54 1,297
2016-04-06 $50.75 $50.89 $50.75 $50.89 $50.43 2,798
2016-04-05 $50.71 $50.71 $50.71 $50.71 $50.25 505
2016-04-04 $50.69 $50.72 $50.66 $50.72 $50.26 551
2016-04-01 $50.83 $50.87 $50.73 $50.87 $50.41 5,205
2016-03-31 $50.86 $50.89 $50.65 $50.72 $50.09 700
2016-03-30 $50.81 $50.86 $50.63 $50.67 $50.05 53,477
2016-03-29 $50.81 $50.97 $50.81 $50.86 $50.24 16,865
2016-03-28 $50.63 $51.01 $50.59 $50.83 $50.21 17,482
2016-03-24 $50.59 $50.89 $50.59 $50.70 $50.08 9,695
2016-03-23 $50.98 $50.98 $50.51 $50.88 $50.25 9,126
2016-03-22 $50.73 $50.93 $50.60 $50.74 $50.12 14,606
2016-03-21 $50.72 $50.83 $50.56 $50.59 $49.97 8,981
2016-03-18 $50.61 $50.82 $50.55 $50.80 $50.17 19,810
2016-03-17 $50.28 $50.56 $50.28 $50.56 $49.94 3,944
2016-03-16 $49.77 $50.29 $49.63 $50.29 $49.67 9,902
2016-03-15 $49.90 $50.00 $49.15 $49.65 $49.04 37,879
2016-03-14 $49.72 $49.87 $49.72 $49.72 $49.11 21,285
2016-03-11 $49.69 $49.93 $49.63 $49.88 $49.27 5,379
2016-03-10 $49.41 $49.59 $49.13 $49.53 $48.92 13,980
2016-03-09 $49.09 $49.24 $49.06 $49.13 $48.53 34,301
2016-03-08 $49.22 $49.25 $49.11 $49.19 $48.59 21,638
2016-03-07 $49.00 $49.08 $48.86 $48.94 $48.34 5,320
2016-03-04 $48.79 $49.04 $48.70 $48.99 $48.39 5,811
2016-03-03 $48.69 $48.71 $48.69 $48.71 $48.11 1,859
2016-03-02 $48.51 $48.51 $48.33 $48.38 $47.79 12,122
2016-03-01 $48.47 $48.50 $48.20 $48.50 $47.91 19,833
2016-02-29 $48.65 $48.65 $48.44 $48.51 $47.76 8,770
2016-02-26 $48.46 $48.53 $48.37 $48.37 $47.62 8,237
2016-02-25 $48.33 $48.48 $48.32 $48.38 $47.63 13,995
2016-02-24 $48.12 $48.12 $48.08 $48.08 $47.34 758
2016-02-23 $48.27 $48.27 $48.27 $48.27 $47.52 218
2016-02-22 $47.86 $48.11 $47.86 $48.11 $47.37 3,116
2016-02-19 $47.75 $47.75 $47.75 $47.75 $47.01 311
2016-02-18 $47.82 $47.94 $47.65 $47.75 $47.01 11,271
2016-02-17 $47.41 $47.65 $47.40 $47.41 $46.68 12,906
2016-02-16 $47.84 $47.84 $47.45 $47.50 $46.77 21,109
2016-02-12 $47.85 $47.85 $47.59 $47.67 $46.93 15,805
2016-02-11 $48.12 $48.12 $47.78 $47.80 $47.06 11,210
2016-02-10 $48.00 $48.03 $48.00 $48.02 $47.27 6,241
2016-02-09 $47.77 $48.14 $47.77 $48.00 $47.26 4,947
2016-02-08 $48.04 $48.04 $47.76 $47.94 $47.20 63,140
2016-02-05 $47.98 $48.20 $47.94 $48.10 $47.36 11,425
2016-02-04 $48.20 $48.25 $48.04 $48.25 $47.50 1,758
2016-02-03 $48.22 $48.23 $48.07 $48.07 $47.33 2,669
2016-02-02 $48.01 $48.16 $48.01 $48.05 $47.31 2,222
2016-02-01 $48.00 $48.20 $48.00 $48.05 $47.31 3,229
2016-01-29 $48.57 $48.57 $48.40 $48.40 $47.50 1,856
2016-01-28 $48.34 $48.35 $48.10 $48.21 $47.32 3,295
2016-01-27 $48.23 $48.23 $48.09 $48.17 $47.28 5,570
2016-01-26 $48.13 $48.25 $48.12 $48.25 $47.35 11,043
2016-01-25 $48.28 $48.28 $48.10 $48.10 $47.21 1,515
2016-01-22 $48.20 $48.29 $48.04 $48.18 $47.29 1,523
2016-01-21 $48.19 $48.19 $47.95 $47.96 $47.07 3,295
2016-01-20 $48.04 $48.37 $48.03 $48.04 $47.15 9,389
2016-01-19 $48.22 $48.40 $48.15 $48.19 $47.30 2,730
2016-01-15 $48.27 $48.40 $48.18 $48.25 $47.35 9,746
2016-01-14 $48.52 $48.60 $48.43 $48.50 $47.60 3,845
2016-01-13 $48.61 $48.83 $48.61 $48.68 $47.78 2,283
2016-01-12 $48.70 $48.72 $48.52 $48.72 $47.82 1,105
2016-01-11 $48.66 $48.66 $48.54 $48.65 $47.75 2,205
2016-01-08 $48.69 $48.69 $48.69 $48.69 $47.79 181
2016-01-07 $48.67 $48.89 $48.65 $48.89 $47.98 48,297
2016-01-06 $48.73 $48.88 $48.70 $48.71 $47.81 3,890
2016-01-05 $48.71 $48.71 $48.61 $48.70 $47.79 3,191
2016-01-04 $48.70 $48.75 $48.57 $48.70 $47.79 3,561
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.