iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
82.00
-0.19 (-0.24%)
NYSE · Last Trade: Jul 5th, 2:30 PM EDT
Historical Prices For iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 82.00 | 82.00 | 82.00 | 82.00 | 150 | 82.00 |
| 7/02/2025 | 82.19 | 82.19 | 82.19 | 82.19 | 6 | 82.19 |
| 7/01/2025 | 82.20 | 82.20 | 82.20 | 82.20 | 4 | 82.20 |
| 6/30/2025 | 82.20 | 82.48 | 82.20 | 82.48 | 1,374 | 82.48 |
| 6/27/2025 | 82.05 | 82.14 | 81.90 | 81.97 | 1,514 | 81.97 |
| 6/26/2025 | 82.08 | 82.08 | 82.08 | 82.08 | 16 | 82.08 |
| 6/25/2025 | 81.80 | 81.80 | 81.80 | 81.80 | 13 | 81.80 |
| 6/24/2025 | 81.90 | 81.90 | 81.90 | 81.90 | 3 | 81.90 |
| 6/23/2025 | 81.50 | 81.50 | 81.50 | 81.50 | 3 | 81.50 |
| 6/20/2025 | 81.33 | 81.33 | 81.33 | 81.33 | 107 | 81.33 |
| 6/18/2025 | 81.27 | 81.27 | 81.27 | 81.27 | 100 | 81.27 |
| 6/17/2025 | 81.22 | 81.22 | 81.22 | 81.22 | 13 | 81.22 |
| 6/16/2025 | 80.92 | 80.92 | 80.92 | 80.92 | 121 | 80.92 |
| 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 | 80.78 |
| 5/29/2025 | 80.93 | 80.93 | 80.93 | 80.93 | 5 | 80.64 |
| 5/28/2025 | 80.52 | 80.52 | 80.52 | 80.52 | 6 | 80.24 |
| 5/27/2025 | 80.77 | 80.77 | 80.77 | 80.77 | 15 | 80.49 |
| 5/23/2025 | 80.05 | 80.05 | 80.05 | 80.05 | 100 | 79.77 |
| 5/22/2025 | 80.01 | 80.01 | 80.01 | 80.01 | 5 | 79.72 |
| 5/21/2025 | 79.66 | 79.66 | 79.66 | 79.66 | 16 | 79.38 |
| 5/20/2025 | 80.45 | 80.45 | 80.45 | 80.45 | 16 | 80.17 |
| 5/19/2025 | 80.69 | 80.69 | 80.69 | 80.69 | 110 | 80.40 |
| 5/16/2025 | 80.62 | 80.62 | 80.62 | 80.62 | 100 | 80.33 |
| 5/15/2025 | 80.07 | 80.44 | 80.07 | 80.44 | 374 | 80.16 |
| 5/14/2025 | 79.92 | 79.92 | 79.92 | 79.92 | 3 | 79.64 |
| 5/13/2025 | 80.31 | 80.31 | 80.31 | 80.31 | 5 | 80.03 |
| 5/12/2025 | 80.39 | 80.39 | 80.27 | 80.27 | 151 | 79.99 |
| 5/09/2025 | 80.34 | 80.34 | 80.34 | 80.34 | 100 | 80.06 |
| 5/08/2025 | 80.42 | 80.42 | 80.42 | 80.42 | 6 | 80.14 |
| 5/07/2025 | 80.81 | 80.81 | 80.81 | 80.81 | 43 | 80.52 |
| 5/06/2025 | 80.56 | 80.56 | 80.56 | 80.56 | 63 | 80.28 |
| 5/05/2025 | 80.43 | 80.43 | 80.43 | 80.43 | 55 | 80.15 |
| 5/02/2025 | 80.59 | 80.59 | 80.59 | 80.59 | 100 | 80.31 |
| 5/01/2025 | 80.71 | 80.76 | 80.71 | 80.76 | 268 | 80.47 |
| 4/30/2025 | 81.42 | 81.47 | 81.24 | 81.47 | 1,164 | 80.90 |
| 4/29/2025 | 81.58 | 81.58 | 81.58 | 81.58 | 15 | 81.01 |
| 4/28/2025 | 81.47 | 81.47 | 81.47 | 81.47 | 40 | 80.91 |
| 4/25/2025 | 81.25 | 81.25 | 81.25 | 81.25 | 100 | 80.69 |
| 4/24/2025 | 80.80 | 80.80 | 80.80 | 80.80 | 20 | 80.24 |
| 4/23/2025 | 80.06 | 80.06 | 80.06 | 80.06 | 1 | 79.50 |
| 4/22/2025 | 79.92 | 79.96 | 79.70 | 79.70 | 278 | 79.15 |
| 4/21/2025 | 79.53 | 79.53 | 79.53 | 79.53 | 33 | 78.97 |
| 4/17/2025 | 80.51 | 80.51 | 80.28 | 80.28 | 100 | 79.72 |
| 4/16/2025 | 80.39 | 80.42 | 80.37 | 80.42 | 28,155 | 79.87 |
| 4/15/2025 | 80.10 | 80.10 | 80.10 | 80.10 | 37 | 79.54 |
| 4/14/2025 | 79.70 | 79.70 | 79.70 | 79.70 | 2 | 79.15 |
| 4/11/2025 | 79.25 | 79.25 | 79.25 | 79.25 | 100 | 78.70 |
| 4/10/2025 | 79.28 | 79.28 | 79.28 | 79.28 | 0 | 78.73 |
| 4/09/2025 | 80.54 | 80.54 | 80.54 | 80.54 | 7 | 79.98 |
| 4/08/2025 | 79.21 | 79.21 | 79.21 | 79.21 | 3 | 78.66 |
| 4/07/2025 | 80.35 | 80.35 | 80.33 | 80.33 | 226 | 79.77 |