iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
81.12
-0.51 (-0.63%)
NYSE · Last Trade: Jun 15th, 3:01 PM EDT
Historical Prices For iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 81.12 | 81.12 | 81.12 | 81.12 | 100 | 81.12 |
| 6/12/2025 | 81.63 | 81.63 | 81.63 | 81.63 | 5 | 81.63 |
| 6/11/2025 | 81.17 | 81.17 | 81.17 | 81.17 | 9 | 81.17 |
| 6/10/2025 | 80.92 | 80.92 | 80.92 | 80.92 | 26 | 80.92 |
| 6/09/2025 | 80.75 | 80.75 | 80.75 | 80.75 | 27 | 80.75 |
| 6/06/2025 | 80.54 | 80.54 | 80.54 | 80.54 | 100 | 80.54 |
| 6/05/2025 | 80.98 | 80.98 | 80.98 | 80.98 | 19 | 80.98 |
| 6/04/2025 | 81.23 | 81.23 | 81.23 | 81.23 | 25 | 81.23 |
| 6/03/2025 | 80.67 | 80.67 | 80.67 | 80.67 | 7 | 80.67 |
| 6/02/2025 | 80.57 | 80.57 | 80.57 | 80.57 | 3 | 80.57 |
| 5/30/2025 | 81.06 | 81.06 | 81.06 | 81.06 | 100 | 81.06 |
| 5/29/2025 | 80.93 | 80.93 | 80.93 | 80.93 | 5 | 80.93 |
| 5/28/2025 | 80.52 | 80.52 | 80.52 | 80.52 | 6 | 80.52 |
| 5/27/2025 | 80.77 | 80.77 | 80.77 | 80.77 | 15 | 80.77 |
| 5/23/2025 | 80.05 | 80.05 | 80.05 | 80.05 | 100 | 80.05 |
| 5/22/2025 | 80.01 | 80.01 | 80.01 | 80.01 | 5 | 80.01 |
| 5/21/2025 | 79.66 | 79.66 | 79.66 | 79.66 | 16 | 79.66 |
| 5/20/2025 | 80.45 | 80.45 | 80.45 | 80.45 | 16 | 80.45 |
| 5/19/2025 | 80.69 | 80.69 | 80.69 | 80.69 | 110 | 80.69 |
| 5/16/2025 | 80.62 | 80.62 | 80.62 | 80.62 | 100 | 80.62 |
| 5/15/2025 | 80.07 | 80.44 | 80.07 | 80.44 | 374 | 80.44 |
| 5/14/2025 | 79.92 | 79.92 | 79.92 | 79.92 | 3 | 79.92 |
| 5/13/2025 | 80.31 | 80.31 | 80.31 | 80.31 | 5 | 80.31 |
| 5/12/2025 | 80.39 | 80.39 | 80.27 | 80.27 | 151 | 80.27 |
| 5/09/2025 | 80.34 | 80.34 | 80.34 | 80.34 | 100 | 80.34 |
| 5/08/2025 | 80.42 | 80.42 | 80.42 | 80.42 | 6 | 80.42 |
| 5/07/2025 | 80.81 | 80.81 | 80.81 | 80.81 | 43 | 80.81 |
| 5/06/2025 | 80.56 | 80.56 | 80.56 | 80.56 | 63 | 80.56 |
| 5/05/2025 | 80.43 | 80.43 | 80.43 | 80.43 | 55 | 80.43 |
| 5/02/2025 | 80.59 | 80.59 | 80.59 | 80.59 | 100 | 80.59 |
| 5/01/2025 | 80.71 | 80.76 | 80.71 | 80.76 | 268 | 80.76 |
| 4/30/2025 | 81.42 | 81.47 | 81.24 | 81.47 | 1,164 | 81.19 |
| 4/29/2025 | 81.58 | 81.58 | 81.58 | 81.58 | 15 | 81.30 |
| 4/28/2025 | 81.47 | 81.47 | 81.47 | 81.47 | 40 | 81.19 |
| 4/25/2025 | 81.25 | 81.25 | 81.25 | 81.25 | 100 | 80.97 |
| 4/24/2025 | 80.80 | 80.80 | 80.80 | 80.80 | 20 | 80.52 |
| 4/23/2025 | 80.06 | 80.06 | 80.06 | 80.06 | 1 | 79.78 |
| 4/22/2025 | 79.92 | 79.96 | 79.70 | 79.70 | 278 | 79.43 |
| 4/21/2025 | 79.53 | 79.53 | 79.53 | 79.53 | 33 | 79.25 |
| 4/17/2025 | 80.51 | 80.51 | 80.28 | 80.28 | 100 | 80.00 |
| 4/16/2025 | 80.39 | 80.42 | 80.37 | 80.42 | 28,155 | 80.15 |
| 4/15/2025 | 80.10 | 80.10 | 80.10 | 80.10 | 37 | 79.82 |
| 4/14/2025 | 79.70 | 79.70 | 79.70 | 79.70 | 2 | 79.43 |
| 4/11/2025 | 79.25 | 79.25 | 79.25 | 79.25 | 100 | 78.98 |
| 4/10/2025 | 79.28 | 79.28 | 79.28 | 79.28 | 0 | 79.00 |
| 4/09/2025 | 80.54 | 80.54 | 80.54 | 80.54 | 7 | 80.27 |
| 4/08/2025 | 79.21 | 79.21 | 79.21 | 79.21 | 3 | 78.94 |
| 4/07/2025 | 80.35 | 80.35 | 80.33 | 80.33 | 226 | 80.06 |
| 4/04/2025 | 81.83 | 0.00 | 81.83 | 81.83 | 100 | 81.55 |
| 4/03/2025 | 81.83 | 0.00 | 81.89 | 81.89 | 17 | 81.61 |
| 4/02/2025 | 81.81 | 81.81 | 81.81 | 81.81 | 11 | 81.53 |
| 4/01/2025 | 81.67 | 81.67 | 81.67 | 81.67 | 2 | 81.38 |
| 3/31/2025 | 81.73 | 81.73 | 81.73 | 81.73 | 60 | 81.15 |
| 3/28/2025 | 81.56 | 81.56 | 81.56 | 81.56 | 100 | 80.98 |
| 3/27/2025 | 81.08 | 81.08 | 81.08 | 81.08 | 13 | 80.51 |
| 3/26/2025 | 81.21 | 81.21 | 81.21 | 81.21 | 3 | 80.64 |
| 3/25/2025 | 81.53 | 81.53 | 81.53 | 81.53 | 17 | 80.96 |
| 3/24/2025 | 81.41 | 81.41 | 81.41 | 81.41 | 23 | 80.83 |
| 3/21/2025 | 81.80 | 81.80 | 81.80 | 81.80 | 0 | 81.23 |
| 3/20/2025 | 81.96 | 82.16 | 81.93 | 81.95 | 748 | 81.37 |
| 3/19/2025 | 82.01 | 82.01 | 82.01 | 82.01 | 78 | 81.43 |
| 3/18/2025 | 81.58 | 81.58 | 81.58 | 81.58 | 2 | 81.01 |
| 3/17/2025 | 81.38 | 81.38 | 81.38 | 81.38 | 118 | 80.81 |