MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QLTA — iShares Aaa - A Rated Corporate Bond ETF
NYSE ArcaiShares Aaa - A Rated Corporate Bond ETF
$44.97
+0.10(+0.22%)
- O
- 44.94
- H
- 45.04
- L
- 44.90
- V
- 228.04K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$44.97
Period Return-4.64%
Period High$49.02
Period Low$44.43
Avg Daily Volume279.9K
Total Trading Days365
QLTA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $44.94 | $45.04 | $44.90 | $44.97 | +$0.10 | +0.22% | 228,036 | $44.99 | $44.90 $45.04 |
| Oct 5, 2026 | $44.79 | $44.90 | $44.73 | $44.87 | +$0.01 | +0.02% | 328,266 | $44.82 | $44.73 $44.90 |
| Oct 2, 2026 | $45.07 | $45.12 | $44.81 | $44.86 | $-0.09 | -0.20% | 177,794 | $44.90 | $44.81 $45.12 |
| Oct 1, 2026 | $44.43 | $45.00 | $44.43 | $44.95 | $-0.04 | -0.09% | 166,092 | $44.87 | $44.43 $45.00 |
| Sep 30, 2026 | $45.10 | $45.13 | $44.94 | $44.99 | $-0.08 | -0.18% | 245,848 | $45.00 | $44.94 $45.13 |
| Sep 29, 2026 | $45.13 | $45.13 | $44.94 | $45.07 | $-0.03 | -0.07% | 988,079 | $45.02 | $44.94 $45.13 |
| Sep 28, 2026 | $45.14 | $45.16 | $44.99 | $45.10 | $-0.25 | -0.55% | 129,859 | $45.10 | $44.99 $45.16 |
| Sep 25, 2026 | $45.33 | $45.38 | $45.19 | $45.35 | +$0.06 | +0.13% | 106,404 | $45.33 | $45.19 $45.38 |
| Sep 24, 2026 | $45.57 | $45.60 | $45.29 | $45.29 | $-0.30 | -0.66% | 75,128 | $45.41 | $45.29 $45.60 |
| Sep 23, 2026 | $45.92 | $45.93 | $45.50 | $45.59 | $-0.43 | -0.93% | 151,762 | $45.72 | $45.50 $45.93 |
| Sep 22, 2026 | $46.01 | $46.04 | $45.93 | $46.02 | +$0.01 | +0.02% | 393,335 | $46.00 | $45.93 $46.04 |
| Sep 21, 2026 | $45.97 | $46.01 | $45.95 | $46.01 | +$0.15 | +0.33% | 62,653 | $45.98 | $45.95 $46.01 |
| Sep 18, 2026 | $45.90 | $45.90 | $45.83 | $45.86 | $-0.15 | -0.33% | 28,211 | $45.85 | $45.83 $45.90 |
| Sep 17, 2026 | $45.98 | $46.02 | $45.92 | $46.01 | +$0.24 | +0.52% | 219,909 | $45.98 | $45.92 $46.02 |
| Sep 16, 2026 | $45.85 | $45.97 | $45.75 | $45.77 | +$0.05 | +0.11% | 178,438 | $45.86 | $45.75 $45.97 |
| Sep 15, 2026 | $45.69 | $45.74 | $45.68 | $45.72 | $-0.01 | -0.02% | 231,994 | $45.72 | $45.68 $45.74 |
| Sep 14, 2026 | $45.71 | $45.86 | $45.65 | $45.73 | $-0.03 | -0.07% | 348,102 | $45.80 | $45.65 $45.86 |
| Sep 11, 2026 | $45.91 | $45.94 | $45.74 | $45.76 | $-0.03 | -0.07% | 137,204 | $45.85 | $45.74 $45.94 |
| Sep 10, 2026 | $45.92 | $45.94 | $45.77 | $45.79 | $-0.34 | -0.74% | 105,242 | $45.85 | $45.77 $45.94 |
| Sep 9, 2026 | $46.18 | $46.22 | $46.06 | $46.13 | $-0.07 | -0.15% | 78,459 | $46.14 | $46.06 $46.22 |
| Sep 8, 2026 | $46.24 | $46.26 | $46.14 | $46.20 | $-0.03 | -0.06% | 227,582 | $46.20 | $46.14 $46.26 |
| Sep 4, 2026 | $46.25 | $46.28 | $46.20 | $46.23 | +$0.04 | +0.09% | 59,674 | $46.22 | $46.20 $46.28 |
| Sep 3, 2026 | $46.29 | $46.31 | $46.19 | $46.19 | +$0.05 | +0.11% | 60,338 | $46.24 | $46.19 $46.31 |
| Sep 2, 2026 | $46.16 | $46.17 | $46.10 | $46.14 | +$0.03 | +0.07% | 86,022 | $46.13 | $46.10 $46.17 |
| Sep 1, 2026 | $46.21 | $46.29 | $46.10 | $46.11 | $-0.39 | -0.84% | 87,776 | $46.18 | $46.10 $46.29 |
| Aug 31, 2026 | $46.49 | $46.50 | $46.42 | $46.50 | $-0.03 | -0.06% | 559,574 | $46.45 | $46.42 $46.50 |
| Aug 28, 2026 | $46.69 | $46.71 | $46.51 | $46.53 | $-0.16 | -0.34% | 101,251 | $46.55 | $46.51 $46.71 |
| Aug 27, 2026 | $46.71 | $46.73 | $46.66 | $46.69 | $-0.01 | -0.02% | 106,517 | $46.69 | $46.66 $46.73 |
| Aug 26, 2026 | $46.68 | $46.70 | $46.63 | $46.70 | $-0.03 | -0.06% | 100,396 | $46.67 | $46.63 $46.70 |
| Aug 25, 2026 | $46.64 | $46.75 | $46.62 | $46.73 | +$0.24 | +0.52% | 85,360 | $46.68 | $46.62 $46.75 |