ISHARES B - CA RATED CORPORATE BOND ETF (QLTC) Exchange: BATS

  1. Profile
  2. ISHARES B - CA RATED CORPORATE BOND ETF (QLTC)

Data as of May 3, 2024

$46.81 ($0.00) 0.00%

ISHARES B - CA RATED CORPORATE BOND ETF - Daily Information
Click for more stock information on ISHARES B - CA RATED CORPORATE BOND ETF.
Daily Information Data
Date May 3, 2024
Open $46.81
Previous Close $46.81
High $46.81
Low $46.81
Adjusted Open $46.81
Previous Adjusted Close $46.81
Adjusted High $46.81
Adjusted Low $46.81
Invest in ISHARES B - CA RATED CORPORATE BOND ETF (QLTC)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for ISHARES B - CA RATED CORPORATE BOND ETF (QLTC)
Date Open High Low Close Adj.Close Volume
2016-08-31 $46.81 $46.81 $46.81 $46.81 $46.81 0
2016-08-30 $46.81 $46.81 $46.81 $46.81 $46.81 0
2016-08-29 $46.81 $46.81 $46.81 $46.81 $46.81 0
2016-08-26 $46.81 $46.81 $46.81 $46.81 $46.81 0
2016-08-25 $46.81 $46.81 $46.81 $46.81 $46.81 0
2016-08-24 $46.81 $46.81 $46.81 $46.81 $46.81 0
2016-08-23 $46.85 $46.85 $46.74 $46.81 $46.81 3,265
2016-08-22 $46.70 $46.70 $46.70 $46.70 $46.70 80
2016-08-19 $46.78 $46.88 $46.70 $46.70 $46.70 4,809
2016-08-18 $46.54 $46.72 $46.54 $46.54 $46.54 1,590
2016-08-17 $46.44 $46.76 $46.44 $46.76 $46.76 2,221
2016-08-16 $46.49 $46.88 $46.22 $46.50 $46.50 4,125
2016-08-15 $46.75 $46.75 $46.27 $46.55 $46.55 375
2016-08-12 $46.63 $46.63 $46.21 $46.21 $46.21 523
2016-08-11 $46.56 $46.56 $46.56 $46.56 $46.56 0
2016-08-10 $46.15 $46.56 $46.15 $46.56 $46.56 501
2016-08-09 $46.24 $46.25 $46.24 $46.25 $46.25 1,471
2016-08-08 $46.00 $46.11 $45.79 $46.11 $46.11 1,127
2016-08-05 $45.58 $45.77 $45.58 $45.71 $45.71 2,181
2016-08-04 $46.08 $46.09 $45.90 $46.06 $46.06 4,365
2016-08-03 $45.93 $45.95 $45.61 $45.95 $45.95 1,579
2016-08-02 $46.49 $46.49 $45.71 $45.87 $45.87 3,720
2016-08-01 $45.25 $45.83 $45.24 $45.83 $45.83 5,183
2016-07-28 $46.14 $46.19 $45.91 $45.91 $45.91 1,005
2016-07-27 $46.06 $46.27 $46.06 $46.21 $46.21 1,577
2016-07-26 $46.30 $46.30 $45.96 $45.96 $45.96 854
2016-07-25 $46.38 $46.38 $46.12 $46.34 $46.34 3,547
2016-07-22 $46.35 $46.35 $46.35 $46.35 $46.35 0
2016-07-21 $46.24 $46.35 $46.24 $46.35 $46.35 2,859
2016-07-20 $46.13 $46.13 $46.07 $46.07 $46.07 508
2016-07-19 $46.13 $46.13 $46.13 $46.13 $46.13 152
2016-07-18 $46.30 $46.30 $46.00 $46.29 $46.29 8,401
2016-07-15 $46.24 $46.57 $46.20 $46.20 $46.20 4,646
2016-07-14 $46.49 $46.49 $46.30 $46.30 $46.30 792
2016-07-13 $48.22 $48.22 $46.13 $46.22 $46.22 1,273
2016-07-12 $46.25 $47.85 $46.16 $46.56 $46.56 11,873
2016-07-11 $45.83 $46.13 $45.62 $45.62 $45.62 2,580
2016-07-08 $45.65 $45.65 $45.65 $45.65 $45.65 2,078
2016-07-07 $45.51 $45.52 $45.50 $45.50 $45.50 1,623
2016-07-06 $45.13 $45.62 $44.65 $45.16 $45.16 32,686
2016-07-05 $45.14 $45.51 $45.14 $45.51 $45.51 221
2016-07-01 $44.86 $45.25 $44.85 $45.14 $45.14 22,518
2016-06-29 $45.05 $45.22 $45.05 $45.16 $44.89 3,888
2016-06-28 $44.44 $44.67 $44.44 $44.67 $44.40 2,741
2016-06-27 $44.40 $44.55 $44.27 $44.30 $44.04 5,697
2016-06-24 $44.77 $44.77 $44.77 $44.77 $44.50 104
2016-06-23 $45.33 $45.33 $45.33 $45.33 $45.06 102
2016-06-22 $45.19 $45.35 $45.13 $45.33 $45.06 1,939
2016-06-21 $45.25 $45.25 $45.18 $45.18 $44.91 601
2016-06-20 $45.05 $45.19 $44.98 $44.98 $44.71 1,822
2016-06-17 $44.61 $44.69 $44.61 $44.69 $44.42 981
2016-06-16 $44.65 $44.65 $44.42 $44.44 $44.18 645
2016-06-15 $44.89 $44.91 $44.89 $44.91 $44.64 453
2016-06-14 $44.96 $44.98 $44.60 $44.60 $44.34 3,506
2016-06-13 $44.83 $45.10 $44.83 $45.10 $44.83 1,061
2016-06-10 $45.12 $45.19 $45.12 $45.19 $44.92 314
2016-06-09 $45.37 $45.37 $45.37 $45.37 $45.10 2
2016-06-08 $45.51 $45.51 $45.31 $45.42 $45.15 6,164
2016-06-07 $45.18 $45.38 $45.18 $45.28 $45.01 1,622
2016-06-06 $44.82 $45.15 $44.80 $45.15 $44.88 3,239
2016-06-03 $44.79 $44.80 $44.53 $44.80 $44.53 18,819
2016-06-02 $44.65 $44.84 $44.65 $44.83 $44.56 1,113
2016-06-01 $44.71 $44.71 $44.56 $44.56 $44.30 2,030
2016-05-27 $45.17 $45.17 $45.17 $45.17 $44.63 101
2016-05-26 $45.27 $45.27 $44.93 $44.93 $44.39 855
2016-05-25 $45.13 $45.13 $44.72 $44.80 $44.26 501
2016-05-24 $44.85 $44.85 $44.65 $44.65 $44.11 2,254
2016-05-23 $44.63 $44.70 $44.63 $44.67 $44.14 1,365
2016-05-20 $44.66 $44.66 $44.53 $44.53 $44.00 418
2016-05-19 $44.52 $44.52 $44.12 $44.13 $43.60 4,940
2016-05-18 $44.72 $44.72 $44.72 $44.72 $44.18 369
2016-05-17 $44.62 $44.65 $44.30 $44.30 $43.77 1,774
2016-05-16 $44.50 $44.57 $44.35 $44.35 $43.82 5,456
2016-05-13 $44.52 $44.52 $44.46 $44.48 $43.94 446
2016-05-12 $44.70 $44.70 $44.60 $44.68 $44.14 1,027
2016-05-11 $44.50 $44.62 $44.46 $44.51 $43.98 3,825
2016-05-10 $44.41 $44.41 $44.41 $44.41 $43.88 301
2016-05-09 $44.17 $44.26 $44.08 $44.24 $43.71 3,846
2016-05-06 $44.46 $44.46 $44.24 $44.24 $43.71 1,533
2016-05-05 $44.46 $44.46 $44.29 $44.29 $43.76 992
2016-05-04 $44.53 $44.53 $44.40 $44.44 $43.91 2,047
2016-05-03 $44.71 $44.71 $44.54 $44.63 $44.09 4,384
2016-05-02 $44.87 $44.87 $44.82 $44.82 $44.29 450
2016-04-28 $45.00 $45.03 $45.00 $45.02 $44.21 965
2016-04-27 $44.77 $44.85 $44.77 $44.85 $44.04 593
2016-04-26 $44.52 $44.73 $44.52 $44.73 $43.93 9,749
2016-04-25 $44.66 $44.66 $44.52 $44.52 $43.72 567
2016-04-22 $44.61 $44.71 $44.61 $44.71 $43.91 968
2016-04-21 $44.67 $44.67 $44.43 $44.58 $43.78 797
2016-04-20 $44.50 $44.52 $44.50 $44.52 $43.72 348
2016-04-19 $44.40 $44.40 $44.37 $44.38 $43.58 996
2016-04-18 $43.78 $44.17 $43.78 $44.08 $43.29 1,984
2016-04-15 $44.02 $44.02 $44.02 $44.02 $43.23 645
2016-04-14 $43.94 $44.10 $43.86 $44.05 $43.26 9,448
2016-04-13 $43.73 $43.77 $43.73 $43.73 $42.94 2,867
2016-04-12 $43.34 $43.46 $43.33 $43.46 $42.68 930
2016-04-11 $43.21 $43.31 $43.19 $43.30 $42.52 3,941
2016-04-08 $43.03 $43.19 $43.03 $43.12 $42.34 3,469
2016-04-07 $43.09 $43.09 $42.99 $42.99 $42.22 541
2016-04-06 $43.07 $43.07 $43.07 $43.07 $42.30 324
2016-04-05 $42.89 $42.89 $42.89 $42.89 $42.12 235
2016-04-04 $42.96 $42.96 $42.96 $42.96 $42.18 4
2016-04-01 $42.95 $42.96 $42.67 $42.96 $42.18 850
2016-03-30 $43.00 $43.00 $43.00 $43.00 $41.98 645
2016-03-29 $42.73 $44.50 $42.66 $43.01 $41.99 13,715
2016-03-28 $43.04 $43.04 $42.82 $42.85 $41.83 2,958
2016-03-24 $43.07 $43.07 $43.07 $43.07 $42.05 67
2016-03-23 $43.43 $43.43 $43.40 $43.40 $42.37 810
2016-03-22 $43.47 $43.49 $43.47 $43.49 $42.46 2,120
2016-03-21 $43.56 $43.56 $43.41 $43.47 $42.44 4,868
2016-03-18 $43.22 $43.39 $43.22 $43.39 $42.36 6,938
2016-03-17 $43.09 $43.14 $43.02 $43.02 $42.00 1,387
2016-03-16 $42.73 $42.73 $42.68 $42.68 $41.67 1,823
2016-03-15 $42.76 $42.84 $42.76 $42.84 $41.82 1,363
2016-03-14 $42.73 $42.88 $42.73 $42.87 $41.86 1,100
2016-03-11 $42.90 $42.99 $42.89 $42.99 $41.97 1,444
2016-03-10 $42.68 $42.68 $42.27 $42.28 $41.28 6,542
2016-03-09 $42.11 $42.11 $42.11 $42.11 $41.11 251
2016-03-08 $42.20 $42.33 $42.01 $42.01 $41.02 2,131
2016-03-07 $42.00 $42.00 $41.99 $41.99 $41.00 487
2016-03-04 $41.87 $42.02 $41.66 $42.00 $41.01 3,087
2016-03-03 $41.39 $41.73 $41.27 $41.73 $40.74 1,109
2016-03-02 $41.34 $41.50 $41.20 $41.50 $40.52 13,706
2016-03-01 $40.29 $40.29 $40.29 $40.29 $39.34 67
2016-02-29 $40.57 $40.57 $40.57 $40.57 $39.34 106
2016-02-26 $40.73 $40.76 $40.65 $40.68 $39.45 1,841
2016-02-25 $40.39 $40.39 $40.39 $40.39 $39.17 174
2016-02-24 $40.05 $40.05 $40.05 $40.05 $38.83 536
2016-02-23 $40.17 $40.37 $40.17 $40.30 $39.08 1,273
2016-02-22 $40.00 $40.13 $39.84 $40.13 $38.91 2,525
2016-02-19 $39.82 $39.82 $39.82 $39.82 $38.61 11
2016-02-18 $39.82 $39.82 $39.82 $39.82 $38.61 51
2016-02-17 $39.66 $40.00 $39.66 $39.82 $38.61 2,380
2016-02-16 $39.14 $39.14 $39.14 $39.14 $37.96 30
2016-02-12 $39.14 $39.14 $39.14 $39.14 $37.96 1,301
2016-02-11 $38.49 $38.59 $38.45 $38.45 $37.28 2,200
2016-02-10 $39.01 $39.01 $39.01 $39.01 $37.82 51
2016-02-09 $38.83 $39.01 $38.76 $39.01 $37.82 2,385
2016-02-08 $39.69 $39.69 $39.48 $39.48 $38.28 264
2016-02-05 $40.03 $40.03 $40.03 $40.03 $38.82 455
2016-02-04 $40.20 $40.20 $40.20 $40.20 $38.98 54
2016-02-03 $40.20 $40.24 $40.20 $40.20 $38.98 1,600
2016-02-02 $40.28 $40.28 $40.24 $40.24 $39.02 537
2016-02-01 $40.25 $40.25 $40.25 $40.25 $39.03 116
2016-01-29 $40.71 $41.07 $40.71 $40.98 $39.47 1,535
2016-01-28 $40.70 $40.70 $40.70 $40.70 $39.20 0
2016-01-27 $40.70 $40.70 $40.70 $40.70 $39.20 0
2016-01-26 $40.64 $40.86 $40.64 $40.70 $39.20 847
2016-01-25 $40.55 $40.61 $40.51 $40.52 $39.03 2,091
2016-01-22 $40.73 $41.00 $40.73 $40.99 $39.48 1,580
2016-01-21 $40.13 $40.13 $40.13 $40.13 $38.65 145
2016-01-20 $40.19 $40.19 $39.51 $39.93 $38.46 1,851
2016-01-19 $40.57 $40.60 $40.39 $40.39 $38.90 1,308
2016-01-15 $40.57 $40.88 $40.57 $40.67 $39.17 955
2016-01-14 $41.25 $41.33 $41.25 $41.32 $39.80 8,147
2016-01-13 $42.10 $42.10 $41.45 $41.45 $39.93 833
2016-01-12 $41.94 $41.94 $41.94 $41.94 $40.40 515
2016-01-11 $41.79 $41.79 $41.79 $41.79 $40.25 22
2016-01-08 $41.95 $42.02 $41.69 $41.79 $40.25 7,702
2016-01-07 $41.88 $41.88 $41.80 $41.80 $40.26 1,758
2016-01-06 $41.98 $41.98 $41.98 $41.98 $40.44 65
2016-01-05 $42.18 $42.18 $41.93 $41.98 $40.44 6,828
2016-01-04 $41.99 $42.04 $41.85 $41.85 $40.31 2,551
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.