ISHARES BAA - BA RATED CORPORATE BOND ETF (QLTB) Exchange: BATS
Data as of April 29, 2024
$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 | April 29, 2024 |
| 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)
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 |