iShares Aaa A Rated Corporate Bond ETF Historical Stock Prices

(ETF)
QLTA 
$51.82
*  
0.28
0.54%
Get QLTA Alerts
*Delayed - data as of Jan. 17, 2017 14:08 ET  -  Find a broker to begin trading QLTA now


Community Rating:
View:    QLTA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:08 51.90 51.95 51.7012 51.82 51,178
01/13/2017 51.5 51.68 51.4401 51.54 74,572
01/12/2017 51.8 51.815 51.61 51.61 5,776
01/11/2017 51.74 51.8499 51.57 51.63 34,599
01/10/2017 51.69 51.7 51.555 51.62 31,432
01/09/2017 51.8 51.8 51.5438 51.57 37,719
01/06/2017 51.56 51.656 51.42 51.65 35,558
01/05/2017 51.42 51.7999 51.4036 51.69 33,558
01/04/2017 51.41 51.53 51.25 51.43 8,943
01/03/2017 51.32 51.52 51.04 51.43 35,311
12/30/2016 51.3 51.4766 51.228 51.36 52,764
12/29/2016 51.19 51.35 51.12 51.25 57,443
12/28/2016 51.195 51.24 51.0082 51.15 28,258
12/27/2016 51.1 51.12 50.87 50.9332 207,538
12/23/2016 51.12 51.19 50.9066 50.95 30,713
12/22/2016 50.9 51.1 50.89 50.89 42,673
12/21/2016 51.14 51.2 51.01 51.04 32,758
12/20/2016 51.04 51.1085 50.83 50.96 48,169
12/19/2016 51.08 51.1499 50.86 50.91 14,276
12/16/2016 50.91 50.9649 50.7 50.71 5,902
12/15/2016 50.84 50.9508 50.71 50.71 12,798
12/14/2016 51.13 51.13 50.74 50.74 4,608
12/13/2016 50.99 51.0865 50.9 51.02 8,154
12/12/2016 50.94 51.0083 50.76 50.93 47,439
12/09/2016 51.34 51.34 51.01 51.03 5,694
12/08/2016 51.26 51.4 51.2278 51.2737 8,217
12/07/2016 51.28 51.51 51.28 51.5 9,645
12/06/2016 51.22 51.3599 51.17 51.28 8,404
12/05/2016 51.11 51.31 51.05 51.29 10,627
12/02/2016 51.14 51.37 51.11 51.36 4,631
12/01/2016 51.22 51.22 50.9749 51.1227 6,599
11/30/2016 51.49 51.49 51.29 51.461 10,589
11/29/2016 51.38 51.6538 51.38 51.5515 10,405
11/28/2016 51.4287 51.44 51.34 51.38 7,608
11/25/2016 51.4738 51.4738 51.3736 51.3736 3,195
11/23/2016 51.24 51.45 51.19 51.43 209,909
11/22/2016 51.41 51.4791 51.31 51.35 23,112
11/21/2016 51.63 51.63 51.4455 51.46 5,963
11/18/2016 51.67 51.79 51.41 51.47 23,117
11/17/2016 51.7048 51.7048 51.48 51.48 4,909
11/16/2016 51.69 51.84 51.63 51.67 14,150
11/15/2016 51.56 51.799 51.56 51.6801 10,601
11/14/2016 51.76 51.8437 51.5224 51.76 21,324
11/11/2016 52.0711 52.0711 51.8225 51.8225 4,975
11/10/2016 52.01 52.22 51.81 51.82 18,860
11/09/2016 52.59 52.59 52.098 52.1 22,845
11/08/2016 52.91 52.91 52.6601 52.6601 5,533
11/07/2016 52.75 52.96 52.75 52.87 10,290
11/04/2016 52.8014 52.98 52.7947 52.98 2,705
11/03/2016 52.78 52.8378 52.7589 52.81 8,141
11/02/2016 52.87 52.96 52.8 52.8958 7,206
11/01/2016 52.67 52.85 52.67 52.81 26,733
10/31/2016 52.94 52.9899 52.916 52.96 10,417
10/28/2016 52.91 52.9594 52.862 52.91 7,534
10/27/2016 53.05 53.05 52.88 52.9215 9,383
10/26/2016 53.2 53.27 53.12 53.19 11,221
10/25/2016 53.32 53.35 53.28 53.3 7,168
10/24/2016 53.34 53.37 53.2104 53.3142 2,324
10/21/2016 53.37 53.3943 53.35 53.385 10,435
10/20/2016 53.42 53.43 53.375 53.415 3,966
10/19/2016 53.35 53.356 53.2963 53.3232 9,660
10/18/2016 53.22 53.38 53.1868 53.34 11,071
10/17/2016 53.2 53.2357 53.1854 53.1982 5,146
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?