iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
82.04
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 4:45 AM EDT
Historical Prices For iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 82.19 | 82.19 | 82.04 | 82.04 | 104 | 82.04 |
| 7/30/2025 | 82.05 | 82.05 | 82.03 | 82.03 | 519 | 82.03 |
| 7/29/2025 | 81.91 | 82.34 | 81.91 | 82.34 | 145 | 82.34 |
| 7/28/2025 | 81.78 | 81.79 | 81.78 | 81.79 | 469 | 81.79 |
| 7/25/2025 | 81.98 | 81.98 | 81.98 | 81.98 | 100 | 81.98 |
| 7/24/2025 | 81.77 | 81.77 | 81.77 | 81.77 | 53 | 81.77 |
| 7/23/2025 | 81.80 | 81.80 | 81.80 | 81.80 | 40 | 81.80 |
| 7/22/2025 | 81.97 | 81.97 | 81.95 | 81.95 | 775 | 81.95 |
| 7/21/2025 | 81.78 | 81.78 | 81.78 | 81.78 | 85 | 81.78 |
| 7/18/2025 | 81.44 | 81.44 | 81.44 | 81.44 | 100 | 81.44 |
| 7/17/2025 | 81.30 | 81.30 | 81.30 | 81.30 | 32 | 81.30 |
| 7/16/2025 | 81.21 | 81.21 | 81.21 | 81.21 | 5 | 81.21 |
| 7/15/2025 | 81.04 | 81.04 | 81.04 | 81.04 | 8 | 81.04 |
| 7/14/2025 | 81.34 | 81.34 | 81.34 | 81.34 | 6 | 81.34 |
| 7/11/2025 | 81.32 | 81.32 | 81.32 | 81.32 | 100 | 81.32 |
| 7/10/2025 | 81.82 | 81.82 | 81.82 | 81.82 | 5 | 81.82 |
| 7/09/2025 | 81.77 | 81.77 | 81.77 | 81.77 | 17 | 81.77 |
| 7/08/2025 | 81.36 | 81.36 | 81.36 | 81.36 | 22 | 81.36 |
| 7/07/2025 | 81.54 | 81.54 | 81.54 | 81.54 | 17 | 81.54 |
| 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 | 82.18 |
| 6/27/2025 | 82.05 | 82.14 | 81.90 | 81.97 | 1,514 | 81.67 |
| 6/26/2025 | 82.08 | 82.08 | 82.08 | 82.08 | 16 | 81.79 |
| 6/25/2025 | 81.80 | 81.80 | 81.80 | 81.80 | 13 | 81.51 |
| 6/24/2025 | 81.90 | 81.90 | 81.90 | 81.90 | 3 | 81.60 |
| 6/23/2025 | 81.50 | 81.50 | 81.50 | 81.50 | 3 | 81.21 |
| 6/20/2025 | 81.33 | 81.33 | 81.33 | 81.33 | 107 | 81.04 |
| 6/18/2025 | 81.27 | 81.27 | 81.27 | 81.27 | 100 | 80.98 |
| 6/17/2025 | 81.22 | 81.22 | 81.22 | 81.22 | 13 | 80.93 |
| 6/16/2025 | 80.92 | 80.92 | 80.92 | 80.92 | 121 | 80.63 |
| 6/13/2025 | 81.12 | 81.12 | 81.12 | 81.12 | 100 | 80.83 |
| 6/12/2025 | 81.63 | 81.63 | 81.63 | 81.63 | 5 | 81.34 |
| 6/11/2025 | 81.17 | 81.17 | 81.17 | 81.17 | 9 | 80.88 |
| 6/10/2025 | 80.92 | 80.92 | 80.92 | 80.92 | 26 | 80.63 |
| 6/09/2025 | 80.75 | 80.75 | 80.75 | 80.75 | 27 | 80.46 |
| 6/06/2025 | 80.54 | 80.54 | 80.54 | 80.54 | 100 | 80.25 |
| 6/05/2025 | 80.98 | 80.98 | 80.98 | 80.98 | 19 | 80.69 |
| 6/04/2025 | 81.23 | 81.23 | 81.23 | 81.23 | 25 | 80.94 |
| 6/03/2025 | 80.67 | 80.67 | 80.67 | 80.67 | 7 | 80.38 |
| 6/02/2025 | 80.57 | 80.57 | 80.57 | 80.57 | 3 | 80.28 |
| 5/30/2025 | 81.06 | 81.06 | 81.06 | 81.06 | 100 | 80.49 |
| 5/29/2025 | 80.93 | 80.93 | 80.93 | 80.93 | 5 | 80.35 |
| 5/28/2025 | 80.52 | 80.52 | 80.52 | 80.52 | 6 | 79.95 |
| 5/27/2025 | 80.77 | 80.77 | 80.77 | 80.77 | 15 | 80.20 |
| 5/23/2025 | 80.05 | 80.05 | 80.05 | 80.05 | 100 | 79.48 |
| 5/22/2025 | 80.01 | 80.01 | 80.01 | 80.01 | 5 | 79.44 |
| 5/21/2025 | 79.66 | 79.66 | 79.66 | 79.66 | 16 | 79.09 |
| 5/20/2025 | 80.45 | 80.45 | 80.45 | 80.45 | 16 | 79.88 |
| 5/19/2025 | 80.69 | 80.69 | 80.69 | 80.69 | 110 | 80.11 |
| 5/16/2025 | 80.62 | 80.62 | 80.62 | 80.62 | 100 | 80.05 |
| 5/15/2025 | 80.07 | 80.44 | 80.07 | 80.44 | 374 | 79.87 |
| 5/14/2025 | 79.92 | 79.92 | 79.92 | 79.92 | 3 | 79.35 |
| 5/13/2025 | 80.31 | 80.31 | 80.31 | 80.31 | 5 | 79.74 |
| 5/12/2025 | 80.39 | 80.39 | 80.27 | 80.27 | 151 | 79.70 |
| 5/09/2025 | 80.34 | 80.34 | 80.34 | 80.34 | 100 | 79.77 |
| 5/08/2025 | 80.42 | 80.42 | 80.42 | 80.42 | 6 | 79.85 |
| 5/07/2025 | 80.81 | 80.81 | 80.81 | 80.81 | 43 | 80.23 |
| 5/06/2025 | 80.56 | 80.56 | 80.56 | 80.56 | 63 | 79.99 |
| 5/05/2025 | 80.43 | 80.43 | 80.43 | 80.43 | 55 | 79.86 |
| 5/02/2025 | 80.59 | 80.59 | 80.59 | 80.59 | 100 | 80.02 |
| 5/01/2025 | 80.71 | 80.76 | 80.71 | 80.76 | 268 | 80.18 |