Dark

ELQD
iShares ESG Advanced Investment Grade Corporate Bond ETF
stock NYSE

Inactive

Aug 18, 2025

82.61USD+0.030%(+0.03)3

Pre-market

0.00USD-100.000%(-82.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-18	82.6100	82.6100	82.6100	82.6100	+0.030%	3	0.000%
2025-08-15	82.5850	82.5850	82.5850	82.5850	-0.084%	8	+0.030%
2025-08-14	82.6544	82.6544	82.6544	82.6544	-0.286%	6	-0.054%
2025-08-13	82.8300	82.8912	82.8100	82.8912	+0.499%	1,840	-0.339%
2025-08-12	82.4798	82.4798	82.4798	82.4798	+0.087%	3	+0.158%
2025-08-11	82.4079	82.4079	82.4079	82.4079	+0.113%	64	+0.245%
2025-08-08	82.3146	82.3146	82.3146	82.3146	-0.330%	6	+0.359%
2025-08-07	82.5875	82.5875	82.5875	82.5875	+0.000%	66	+0.027%
2025-08-06	82.5871	82.5871	82.5871	82.5871	-0.025%	16	+0.028%
2025-08-05	82.6074	82.6074	82.6074	82.6074	+0.082%	20	+0.003%
2025-08-04	82.5400	82.5400	82.5400	82.5400	+0.103%	23	+0.085%
2025-08-01	82.4548	82.4548	82.4548	82.4548	+0.511%	4	+0.188%
2025-07-31	82.1900	82.1900	82.0353	82.0353	+0.005%	104	+0.701%
2025-07-30	82.0530	82.0530	82.0309	82.0309	-0.371%	519	+0.706%
2025-07-29	81.9100	82.3362	81.9100	82.3362	+0.664%	145	+0.333%
2025-07-28	81.7800	81.7933	81.7800	81.7933	-0.234%	469	+0.998%
2025-07-25	81.9850	81.9850	81.9850	81.9850	+0.268%	5	+0.762%
2025-07-24	81.7655	81.7655	81.7655	81.7655	-0.042%	53	+1.033%
2025-07-23	81.8000	81.8000	81.8000	81.8000	-0.180%	40	+0.990%
2025-07-22	81.9680	81.9680	81.9478	81.9478	+0.211%	775	+0.808%
2025-07-21	81.7754	81.7754	81.7754	81.7754	+0.418%	85	+1.021%
2025-07-18	81.4350	81.4350	81.4350	81.4350	+0.165%	35	+1.443%
2025-07-17	81.3012	81.3012	81.3012	81.3012	+0.110%	32	+1.610%
2025-07-16	81.2121	81.2121	81.2121	81.2121	+0.206%	5	+1.721%
2025-07-15	81.0448	81.0448	81.0448	81.0448	-0.363%	8	+1.931%
2025-07-14	81.3397	81.3397	81.3397	81.3397	+0.021%	6	+1.562%
2025-07-11	81.3224	81.3224	81.3224	81.3224	-0.602%	14	+1.583%
2025-07-10	81.8151	81.8151	81.8151	81.8151	+0.051%	5	+0.972%
2025-07-09	81.7737	81.7737	81.7737	81.7737	+0.507%	17	+1.023%
2025-07-08	81.3611	81.3611	81.3611	81.3611	-0.225%	22	+1.535%
2025-07-07	81.5442	81.5442	81.5442	81.5442	-0.551%	17	+1.307%
2025-07-03	81.9961	81.9961	81.9961	81.9961	-0.237%	150	+0.749%
2025-07-02	82.1907	82.1907	82.1907	82.1907	-0.006%	6	+0.510%
2025-07-01	82.1959	82.1959	82.1959	82.1959	-0.340%	4	+0.504%
2025-06-30	82.2002	82.4766	82.2002	82.4766	+0.623%	1,374	+0.162%
2025-06-27	82.0500	82.1400	81.9000	81.9656	-0.142%	1,514	+0.786%
2025-06-26	82.0820	82.0820	82.0820	82.0820	+0.342%	16	+0.643%
2025-06-25	81.8022	81.8022	81.8022	81.8022	-0.117%	13	+0.988%
2025-06-24	81.8978	81.8978	81.8978	81.8978	+0.489%	3	+0.870%
2025-06-23	81.4990	81.4990	81.4990	81.4990	+0.211%	3	+1.363%
2025-06-20	81.3270	81.3270	81.3270	81.3270	+0.070%	107	+1.578%
2025-06-18	81.2700	81.2700	81.2700	81.2700	+0.064%	10	+1.649%
2025-06-17	81.2178	81.2178	81.2178	81.2178	+0.367%	13	+1.714%
2025-06-16	80.9208	80.9208	80.9208	80.9208	-0.243%	121	+2.087%
2025-06-13	81.1176	81.1176	81.1176	81.1176	-0.626%	27	+1.840%
2025-06-12	81.6288	81.6288	81.6288	81.6288	+0.566%	5	+1.202%
2025-06-11	81.1696	81.1696	81.1696	81.1696	+0.305%	9	+1.775%
2025-06-10	80.9229	80.9229	80.9229	80.9229	+0.215%	26	+2.085%
2025-06-09	80.7490	80.7490	80.7490	80.7490	+0.255%	27	+2.305%
2025-06-06	80.5435	80.5435	80.5435	80.5435	-0.540%	5	+2.566%
2025-06-05	80.9809	80.9809	80.9809	80.9809	-0.305%	19	+2.012%
2025-06-04	81.2287	81.2287	81.2287	81.2287	+0.697%	25	+1.701%
2025-06-03	80.6663	80.6663	80.6663	80.6663	+0.119%	7	+2.410%
2025-06-02	80.5705	80.5705	80.5705	80.5705	-0.609%	3	+2.531%
2025-05-30	81.0644	81.0644	81.0644	81.0644	+0.172%	3	+1.907%
2025-05-29	80.9254	80.9254	80.9254	80.9254	+0.503%	5	+2.082%
2025-05-28	80.5202	80.5202	80.5202	80.5202	-0.315%	6	+2.595%
2025-05-27	80.7746	80.7746	80.7746	80.7746	+0.901%	15	+2.272%
2025-05-23	80.0533	80.0533	80.0533	80.0533	+0.059%	21	+3.194%
2025-05-22	80.0062	80.0062	80.0062	80.0062	+0.438%	5	+3.254%
2025-05-21	79.6572	79.6572	79.6572	79.6572	-0.991%	16	+3.707%
2025-05-20	80.4544	80.4544	80.4544	80.4544	-0.286%	16	+2.679%
2025-05-19	80.6850	80.6850	80.6850	80.6850	+0.083%	110	+2.386%
2025-05-16	80.6178	80.6178	80.6178	80.6178	+0.216%	5	+2.471%
2025-05-15	80.0700	80.4437	80.0700	80.4437	+0.654%	374	+2.693%
2025-05-14	79.9212	79.9212	79.9212	79.9212	-0.484%	3	+3.364%
2025-05-13	80.3095	80.3095	80.3095	80.3095	+0.044%	5	+2.865%
2025-05-12	80.3885	80.3885	80.2740	80.2740	-0.084%	151	+2.910%
2025-05-09	80.3418	80.3418	80.3418	80.3418	-0.103%	49	+2.823%
2025-05-08	80.4249	80.4249	80.4249	80.4249	-0.474%	6	+2.717%
2025-05-07	80.8081	80.8081	80.8081	80.8081	+0.307%	43	+2.230%
2025-05-06	80.5610	80.5610	80.5610	80.5610	+0.157%	63	+2.543%
2025-05-05	80.4348	80.4348	80.4348	80.4348	-0.193%	55	+2.704%
2025-05-02	80.5904	80.5904	80.5904	80.5904	-0.208%	8	+2.506%
2025-05-01	80.7100	80.7585	80.7100	80.7585	-0.870%	268	+2.293%
2025-04-30	81.4200	81.4674	81.2400	81.4674	-0.140%	1,164	+1.403%
2025-04-29	81.5813	81.5813	81.5813	81.5813	+0.134%	15	+1.261%
2025-04-28	81.4724	81.4724	81.4724	81.4724	+0.269%	40	+1.396%
2025-04-25	81.2542	81.2542	81.2542	81.2542	+0.562%	13	+1.669%
2025-04-24	80.8003	80.8003	80.8003	80.8003	+0.924%	20	+2.240%
2025-04-23	80.0602	80.0602	80.0602	80.0602	+0.446%	1	+3.185%
2025-04-22	79.9179	79.9590	79.7045	79.7045	+0.224%	278	+3.645%
2025-04-21	79.5267	79.5267	79.5267	79.5267	-0.939%	33	+3.877%
2025-04-17	80.5100	80.5100	80.2803	80.2803	-0.179%	100	+2.902%
2025-04-16	80.3900	80.4244	80.3700	80.4244	+0.410%	28,155	+2.718%
2025-04-15	80.0959	80.0959	80.0959	80.0959	+0.496%	37	+3.139%
2025-04-14	79.7007	79.7007	79.7007	79.7007	+0.566%	2	+3.650%
2025-04-11	79.2523	79.2523	79.2523	79.2523	-0.031%	3	+4.237%
2025-04-10	79.2766	79.2766	79.2766	79.2766	-1.574%	0	+4.205%
2025-04-09	80.5440	80.5440	80.5440	80.5440	+1.687%	7	+2.565%
2025-04-08	79.2081	79.2081	79.2081	79.2081	-1.399%	3	+4.295%
2025-04-07	80.3500	80.3500	80.3316	80.3316	-1.828%	226	+2.836%
2025-04-04	81.8277	81.8277	81.8277	81.8277	-0.073%	17	+0.956%
2025-04-03	81.8877	81.8877	81.8877	81.8877	+0.093%	35	+0.882%
2025-04-02	81.8118	81.8118	81.8118	81.8118	+0.180%	11	+0.976%
2025-04-01	81.6652	81.6652	81.6652	81.6652	-0.075%	2	+1.157%
2025-03-31	81.7264	81.7264	81.7264	81.7264	+0.207%	60	+1.081%
2025-03-28	81.5573	81.5573	81.5573	81.5573	+0.586%	73	+1.291%
2025-03-27	81.0818	81.0818	81.0818	81.0818	-0.157%	13	+1.885%
2025-03-26	81.2096	81.2096	81.2096	81.2096	-0.392%	3	+1.724%
2025-03-25	81.5296	81.5296	81.5296	81.5296	+0.153%	17	+1.325%
2025-03-24	81.4050	81.4050	81.4050	81.4050	-0.489%	23	+1.480%
2025-03-21	81.8049	81.8049	81.8049	81.8049	-0.177%	0	+0.984%
2025-03-20	81.9600	82.1600	81.9340	81.9501	-0.071%	748	+0.805%
2025-03-19	82.0083	82.0083	82.0083	82.0083	+0.522%	78	+0.734%
2025-03-18	81.5826	81.5826	81.5826	81.5826	+0.246%	2	+1.259%
2025-03-17	81.3825	81.3825	81.3825	81.3825	+0.225%	118	+1.508%
2025-03-14	81.2000	81.2000	81.2000	81.2000	-0.051%	5	+1.736%
2025-03-13	81.2415	81.2415	81.2415	81.2415	+0.333%	17	+1.684%
2025-03-12	80.9717	80.9717	80.9717	80.9717	-0.329%	0	+2.023%
2025-03-11	81.2388	81.2388	81.2388	81.2388	-0.664%	2	+1.688%
2025-03-10	81.7822	81.7822	81.7822	81.7822	+0.369%	1	+1.012%
2025-03-07	81.4818	81.4818	81.4818	81.4818	-0.133%	11	+1.385%
2025-03-06	81.5906	81.5906	81.5906	81.5906	-0.340%	47	+1.249%
2025-03-05	82.2899	82.2899	81.8689	81.8689	-0.241%	129	+0.905%
2025-03-04	82.0669	82.0669	82.0669	82.0669	-0.293%	89	+0.662%
2025-03-03	82.3078	82.3078	82.3078	82.3078	-0.162%	3	+0.367%
2025-02-28	82.4411	82.4411	82.4411	82.4411	+0.358%	7	+0.205%
2025-02-27	82.1472	82.1472	82.1472	82.1472	-0.381%	2	+0.563%
2025-02-26	82.4616	82.4616	82.4616	82.4616	+0.173%	3	+0.180%
2025-02-25	82.3194	82.3194	82.3194	82.3194	+0.752%	2	+0.353%
2025-02-24	81.7700	81.7700	81.7050	81.7050	+0.191%	137	+1.108%
2025-02-21	81.5496	81.5496	81.5496	81.5496	+0.394%	124	+1.300%
2025-02-20	81.2800	81.2800	81.2293	81.2293	+0.190%	270	+1.700%
2025-02-19	81.0755	81.0755	81.0755	81.0755	+0.135%	2	+1.893%
2025-02-18	80.9659	80.9659	80.9659	80.9659	-0.467%	3	+2.031%
2025-02-14	81.3455	81.3455	81.3455	81.3455	+0.342%	12	+1.554%
2025-02-13	81.0685	81.0685	81.0685	81.0685	+0.864%	2	+1.901%
2025-02-12	80.3740	80.3740	80.3740	80.3740	-0.512%	4	+2.782%
2025-02-11	80.7878	80.7878	80.7878	80.7878	-0.193%	0	+2.256%
2025-02-10	80.9440	80.9440	80.9440	80.9440	-0.029%	5	+2.058%
2025-02-07	80.9671	80.9671	80.9671	80.9671	-0.436%	10	+2.029%
2025-02-06	81.3400	81.3660	81.3217	81.3217	-0.154%	420	+1.584%
2025-02-05	81.4469	81.4469	81.4469	81.4469	+0.618%	16	+1.428%
2025-02-04	80.5700	80.9466	80.5700	80.9466	+0.397%	506	+2.055%
2025-02-03	80.6262	80.6262	80.6262	80.6262	-0.191%	47	+2.460%
2025-01-31	80.7804	80.7804	80.7804	80.7804	-0.386%	122	+2.265%
2025-01-30	81.0934	81.0934	81.0934	81.0934	+0.135%	171	+1.870%
2025-01-29	80.9839	80.9839	80.9839	80.9839	+0.034%	106	+2.008%
2025-01-28	80.9564	80.9564	80.9564	80.9564	-0.172%	8	+2.043%
2025-01-27	81.0961	81.0961	81.0961	81.0961	+0.869%	27	+1.867%
2025-01-24	80.3950	80.3976	80.3950	80.3976	-0.065%	268	+2.752%
2025-01-23	80.4502	80.4502	80.4502	80.4502	-0.161%	5	+2.685%
2025-01-22	80.5800	80.5800	80.5800	80.5800	-0.286%	2	+2.519%
2025-01-21	80.8114	80.8114	80.8114	80.8114	+0.545%	24	+2.226%
2025-01-17	80.3733	80.3733	80.3733	80.3733	+0.085%	24	+2.783%
2025-01-16	80.3047	80.3047	80.3047	80.3047	+0.248%	8	+2.871%
2025-01-15	80.1063	80.1063	80.1063	80.1063	+1.144%	1	+3.125%
2025-01-14	79.0001	79.2006	79.0001	79.2006	+0.032%	205	+4.305%
2025-01-13	79.1751	79.1751	79.1751	79.1751	-0.164%	38	+4.338%
2025-01-10	79.3053	79.3053	79.3053	79.3053	-0.666%	7	+4.167%
2025-01-08	79.8373	79.8373	79.8373	79.8373	+0.202%	18	+3.473%
2025-01-07	79.6300	79.6760	79.6300	79.6760	-0.447%	117	+3.682%
2025-01-06	80.0800	80.0800	80.0340	80.0340	-0.213%	157	+3.219%
2025-01-03	80.3900	80.3900	80.2048	80.2048	-0.257%	120	+2.999%
2025-01-02	80.5200	80.5200	80.4111	80.4111	+0.034%	102	+2.735%
2024-12-31	80.6800	80.6800	80.3600	80.3839	-0.273%	919	+2.769%
2024-12-30	80.6036	80.6036	80.6036	80.6036	+0.403%	205	+2.489%
2024-12-27	80.4900	80.4900	80.2799	80.2799	-0.399%	154	+2.902%
2024-12-26	80.6016	80.6016	80.6016	80.6016	+0.124%	2	+2.492%
2024-12-24	80.2700	80.5018	80.2700	80.5018	+0.246%	113	+2.619%
2024-12-23	80.4400	80.4400	80.3040	80.3040	-0.275%	137	+2.872%
2024-12-20	80.7800	80.7800	80.5254	80.5254	+0.303%	114	+2.589%
2024-12-19	80.3500	80.3500	80.2824	80.2824	-0.522%	111	+2.899%
2024-12-18	81.5800	81.5800	80.7040	80.7040	-1.382%	130	+2.362%
2024-12-17	81.8000	81.8350	81.6400	81.8350	-0.085%	1,721	+0.947%
2024-12-16	81.9047	81.9047	81.9047	81.9047	+0.129%	55	+0.861%
2024-12-13	81.8100	81.8588	81.7642	81.7988	-0.531%	662	+0.992%
2024-12-12	82.2352	82.2352	82.2352	82.2352	-0.603%	51	+0.456%
2024-12-11	82.7344	82.7344	82.7344	82.7344	-0.287%	25	-0.150%
2024-12-10	82.9724	82.9724	82.9724	82.9724	-0.086%	9	-0.437%
2024-12-09	83.0439	83.0439	83.0439	83.0439	-0.293%	25	-0.522%
2024-12-06	83.2878	83.2878	83.2878	83.2878	+0.194%	16	-0.814%
2024-12-05	83.1269	83.1269	83.1269	83.1269	+0.065%	13	-0.622%
2024-12-04	83.0731	83.0731	83.0731	83.0731	+0.421%	71	-0.557%
2024-12-03	82.8300	82.8300	82.7249	82.7249	-0.267%	174	-0.139%
2024-12-02	82.9462	82.9462	82.9462	82.9462	-0.154%	13	-0.405%
2024-11-29	83.0738	83.0738	83.0738	83.0738	+0.610%	30	-0.558%
2024-11-27	82.5705	82.5705	82.5705	82.5705	+0.340%	2	+0.048%
2024-11-26	82.2911	82.2911	82.2911	82.2911	-0.287%	1	+0.388%
2024-11-25	82.5282	82.5282	82.5282	82.5282	+1.224%	24	+0.099%
2024-11-22	81.5299	81.5299	81.5299	81.5299	+0.038%	29	+1.325%
2024-11-21	81.4992	81.4992	81.4992	81.4992	-0.010%	10	+1.363%
2024-11-20	81.5077	81.5077	81.5077	81.5077	-0.293%	37	+1.352%
2024-11-19	81.7471	81.7471	81.7471	81.7471	+0.173%	0	+1.056%
2024-11-18	81.6063	81.6063	81.6063	81.6063	+0.151%	20	+1.230%
2024-11-15	81.4832	81.4832	81.4832	81.4832	+0.031%	16	+1.383%
2024-11-14	81.4581	81.4581	81.4581	81.4581	-0.022%	13	+1.414%
2024-11-13	81.4759	81.4759	81.4759	81.4759	-0.363%	0	+1.392%
2024-11-12	81.7724	81.7724	81.7724	81.7724	-0.921%	1	+1.024%
2024-11-11	82.5322	82.5322	82.5322	82.5322	-0.141%	53	+0.094%
2024-11-08	82.6488	82.6488	82.6488	82.6488	+0.334%	1	-0.047%
2024-11-07	82.3737	82.3737	82.3737	82.3737	+1.092%	5	+0.287%
2024-11-06	81.4842	81.4842	81.4842	81.4842	-0.862%	29	+1.382%
2024-11-05	82.1931	82.1931	82.1931	82.1931	+0.418%	13	+0.507%
2024-11-04	81.8512	81.8512	81.8512	81.8512	+0.671%	28	+0.927%
2024-11-01	81.3800	81.3800	81.3057	81.3057	-0.881%	104	+1.604%
2024-10-31	82.0281	82.0281	82.0281	82.0281	-0.159%	7	+0.709%
2024-10-30	82.1590	82.1590	82.1590	82.1590	-0.111%	3	+0.549%
2024-10-29	82.2505	82.2505	82.2505	82.2505	+0.107%	0	+0.437%
2024-10-28	82.1625	82.1625	82.1625	82.1625	-0.082%	59	+0.545%
2024-10-25	82.2300	82.2300	82.2300	82.2300	-0.312%	2	+0.462%
2024-10-24	82.4260	82.4874	82.4260	82.4874	+0.393%	201	+0.149%
2024-10-23	82.2200	82.2200	82.1649	82.1649	-0.382%	100	+0.542%
2024-10-22	82.3400	82.4800	82.3400	82.4800	+0.039%	106	+0.158%
2024-10-21	82.6800	82.6800	82.4475	82.4475	-1.062%	179	+0.197%
2024-10-18	83.4800	83.4800	83.3329	83.3329	-0.132%	106	-0.867%
2024-10-17	83.5400	83.5400	83.4432	83.4432	-0.655%	145	-0.999%
2024-10-16	83.9931	83.9931	83.9931	83.9931	+0.229%	2	-1.647%
2024-10-15	83.8013	83.8013	83.8013	83.8013	+0.496%	2	-1.422%
2024-10-14	83.3881	83.3881	83.3881	83.3881	-0.007%	39	-0.933%
2024-10-11	83.3936	83.3936	83.3936	83.3936	-0.040%	0	-0.940%
2024-10-10	83.4272	83.4272	83.4272	83.4272	-0.054%	75	-0.980%
2024-10-09	83.4900	83.4900	83.4724	83.4724	-0.194%	100	-1.033%
2024-10-08	83.6344	83.6344	83.6344	83.6344	+0.200%	41	-1.225%
2024-10-07	83.4671	83.4671	83.4671	83.4671	-0.532%	103	-1.027%
2024-10-04	83.9134	83.9134	83.9134	83.9134	-0.638%	16	-1.553%
2024-10-03	84.5015	84.5015	84.4522	84.4522	-0.508%	620	-2.181%
2024-10-02	84.6150	84.8835	84.6150	84.8835	-0.222%	961	-2.678%
2024-10-01	85.0100	85.0723	85.0100	85.0723	+0.056%	536	-2.894%
2024-09-30	85.0247	85.0247	85.0247	85.0247	-0.138%	99	-2.840%
2024-09-27	85.1500	85.1500	85.1422	85.1422	+0.300%	112	-2.974%
2024-09-26	84.9200	84.9200	84.8700	84.8874	+0.039%	1,061	-2.683%
2024-09-25	85.0100	85.0100	84.8539	84.8539	-0.598%	619	-2.644%
2024-09-24	85.3648	85.3648	85.3648	85.3648	+0.204%	2	-3.227%
2024-09-23	85.1909	85.1909	85.1909	85.1909	-0.149%	18	-3.030%
2024-09-20	85.3184	85.3184	85.3184	85.3184	+0.049%	12	-3.174%
2024-09-19	85.2766	85.2766	85.2766	85.2766	+0.084%	7	-3.127%
2024-09-18	85.2047	85.2047	85.2047	85.2047	-0.372%	2	-3.045%
2024-09-17	85.5000	85.5230	85.5000	85.5230	-0.096%	153	-3.406%
2024-09-16	85.6052	85.6052	85.6052	85.6052	+0.515%	27	-3.499%
2024-09-13	85.1670	85.1670	85.1670	85.1670	+0.300%	4	-3.002%
2024-09-12	84.9126	84.9126	84.9126	84.9126	-0.059%	64	-2.712%
2024-09-11	84.9626	84.9626	84.9626	84.9626	+0.066%	2	-2.769%
2024-09-10	84.9065	84.9065	84.9065	84.9065	+0.291%	4	-2.705%
2024-09-09	84.6604	84.6604	84.6604	84.6604	+0.248%	9	-2.422%
2024-09-06	84.4511	84.4511	84.4511	84.4511	-0.062%	25	-2.180%
2024-09-05	84.5033	84.5033	84.5033	84.5033	+0.440%	12	-2.241%
2024-09-04	84.1250	84.1333	83.9800	84.1333	+0.623%	226	-1.811%
2024-09-03	83.6128	83.6128	83.6128	83.6128	-0.029%	15	-1.199%
2024-08-30	83.6374	83.6374	83.6374	83.6374	-0.318%	17	-1.228%
2024-08-29	83.9043	83.9043	83.9043	83.9043	-0.113%	54	-1.543%
2024-08-28	84.1600	84.1600	83.9993	83.9993	-0.203%	396	-1.654%
2024-08-27	84.1698	84.1698	84.1698	84.1698	-0.088%	3	-1.853%
2024-08-26	84.2437	84.2437	84.2437	84.2437	-0.133%	79	-1.939%
2024-08-23	84.3556	84.3556	84.3556	84.3556	+0.589%	3	-2.069%
2024-08-22	83.8619	83.8619	83.8619	83.8619	-0.438%	2	-1.493%
2024-08-21	84.2307	84.2307	84.2307	84.2307	+0.278%	6	-1.924%
2024-08-20	83.9975	83.9975	83.9975	83.9975	+0.268%	2	-1.652%
2024-08-19	83.7734	83.7734	83.7734	83.7734	+0.187%	4	-1.389%
2024-08-16	83.6174	83.6174	83.6174	83.6174	+0.320%	0	-1.205%
2024-08-15	83.3507	83.3507	83.3507	83.3507	-0.295%	2	-0.889%
2024-08-14	83.5969	83.5969	83.5969	83.5969	+0.457%	10	-1.181%
2024-08-13	83.2170	83.2170	83.2170	83.2170	+0.680%	2	-0.729%
2024-08-12	82.6550	82.6550	82.6550	82.6550	+0.155%	5	-0.054%
2024-08-09	82.5270	82.5270	82.5270	82.5270	+0.515%	88	+0.101%
2024-08-08	82.1045	82.1045	82.1045	82.1045	+0.016%	1	+0.616%
2024-08-07	82.0911	82.0911	82.0911	82.0911	-0.446%	117	+0.632%
2024-08-06	82.4589	82.4589	82.4589	82.4589	-0.581%	17	+0.183%
2024-08-05	82.9405	82.9405	82.9405	82.9405	-0.340%	13	-0.398%
2024-08-02	83.2234	83.2234	83.2234	83.2234	+0.981%	2	-0.737%
2024-08-01	82.4151	82.4151	82.4151	82.4151	+0.056%	0	+0.236%
2024-07-31	82.3693	82.3693	82.3693	82.3693	+0.528%	0	+0.292%
2024-07-30	81.9200	81.9370	81.9200	81.9370	+0.093%	175	+0.821%
2024-07-29	81.8611	81.8611	81.8611	81.8611	+0.227%	3	+0.915%
2024-07-26	81.6755	81.6755	81.6755	81.6755	+0.518%	2	+1.144%
2024-07-25	81.2544	81.2544	81.2544	81.2544	+0.336%	8	+1.668%
2024-07-24	81.3100	81.3100	80.9822	80.9822	-0.547%	103	+2.010%
2024-07-23	81.4274	81.4274	81.4274	81.4274	-0.105%	6	+1.452%
2024-07-22	81.7800	81.7800	81.5128	81.5128	-0.024%	233	+1.346%
2024-07-19	81.6000	81.6000	81.5324	81.5324	-0.439%	100	+1.322%
2024-07-18	81.8917	81.8917	81.8917	81.8917	-0.387%	2	+0.877%
2024-07-17	82.2095	82.2095	82.2095	82.2095	+0.051%	204	+0.487%
2024-07-16	82.1673	82.1673	82.1673	82.1673	+0.556%	58	+0.539%
2024-07-15	81.9200	81.9200	81.7077	81.7126	-0.547%	528	+1.098%
2024-07-12	81.9700	82.1617	81.9430	82.1617	+0.350%	3,234	+0.546%
2024-07-11	81.8750	81.8750	81.8750	81.8750	+0.571%	102	+0.898%
2024-07-10	81.4100	81.4100	81.4100	81.4100	+0.185%	102	+1.474%
2024-07-09	81.2600	81.2600	81.2600	81.2600	-0.244%	103	+1.661%
2024-07-08	81.4600	81.4600	81.4584	81.4584	+0.078%	207	+1.414%
2024-07-05	81.3950	81.3950	81.3950	81.3950	+0.587%	20	+1.493%
2024-07-03	80.9197	80.9197	80.9197	80.9197	+0.709%	222	+2.089%
2024-07-02	80.3500	80.3500	80.3500	80.3500	+0.504%	219	+2.813%
2024-07-01	79.9469	79.9469	79.9469	79.9469	-0.895%	13	+3.331%
2024-06-28	80.8200	80.8200	80.6685	80.6685	-0.520%	100	+2.407%
2024-06-27	81.0900	81.0900	81.0900	81.0900	+0.138%	143	+1.874%
2024-06-26	80.9785	80.9785	80.9785	80.9785	-0.562%	84	+2.015%
2024-06-25	81.4100	81.4363	81.4100	81.4363	-0.048%	208	+1.441%
2024-06-24	81.4700	81.4758	81.4700	81.4758	+0.204%	106	+1.392%
2024-06-21	81.3100	81.3100	81.3100	81.3100	+0.012%	188	+1.599%
2024-06-20	81.3000	81.3000	81.3000	81.3000	-0.353%	123	+1.611%
2024-06-18	81.5877	81.5877	81.5877	81.5877	+0.436%	47	+1.253%
2024-06-17	81.2334	81.2334	81.2334	81.2334	-0.389%	10	+1.695%
2024-06-14	81.5600	81.5600	81.4400	81.5508	+0.001%	1,268	+1.299%
2024-06-13	81.5500	81.5500	81.5500	81.5500	+0.530%	192	+1.300%
2024-06-12	81.6100	81.6100	81.1200	81.1200	+0.520%	451	+1.837%
2024-06-11	80.7001	80.7001	80.7001	80.7001	+0.424%	84	+2.367%
2024-06-10	80.3400	80.3595	80.3400	80.3595	-0.112%	225	+2.801%
2024-06-07	80.4500	80.4500	80.4500	80.4500	-0.951%	212	+2.685%
2024-06-06	81.3300	81.3300	81.2225	81.2225	-0.060%	191	+1.708%
2024-06-05	81.2709	81.2709	81.2709	81.2709	+0.320%	96	+1.648%
2024-06-04	81.0116	81.0116	81.0116	81.0116	+0.402%	12	+1.973%
2024-06-03	80.6874	80.6874	80.6874	80.6874	+0.268%	88	+2.383%
2024-05-31	80.4720	80.4720	80.4720	80.4720	+0.610%	3	+2.657%
2024-05-30	79.9700	79.9841	79.9700	79.9841	+0.502%	511	+3.283%
2024-05-29	79.5800	79.5849	79.5600	79.5849	-0.541%	200	+3.801%
2024-05-28	80.0177	80.0177	80.0177	80.0177	-0.549%	6	+3.240%
2024-05-24	80.4595	80.4595	80.4595	80.4595	+0.272%	27	+2.673%
2024-05-23	80.3150	80.3150	80.0600	80.2409	-0.477%	2,818	+2.952%
2024-05-22	80.6258	80.6258	80.6258	80.6258	-0.148%	7	+2.461%
2024-05-21	80.7800	80.7800	80.7457	80.7457	+0.243%	558	+2.309%
2024-05-20	80.5500	80.5500	80.5500	80.5500	-0.116%	133	+2.557%
2024-05-17	80.6438	80.6438	80.6438	80.6438	-0.209%	87	+2.438%
2024-05-16	80.8123	80.8123	80.8123	80.8123	-0.200%	12	+2.225%
2024-05-15	80.9000	80.9900	80.9000	80.9739	+0.870%	766	+2.021%
2024-05-14	80.3000	80.3000	80.2758	80.2758	+0.356%	810	+2.908%
2024-05-13	79.9907	79.9907	79.9907	79.9907	+0.050%	41	+3.275%
2024-05-10	79.9511	79.9511	79.9511	79.9511	-0.370%	28	+3.326%
2024-05-09	80.2749	80.2749	80.2479	80.2479	+0.124%	2,750	+2.944%
2024-05-08	80.1484	80.1484	80.1484	80.1484	-0.181%	28	+3.071%
2024-05-07	80.4800	80.4899	80.2938	80.2938	+0.103%	11,623	+2.885%
2024-05-06	80.2115	80.2115	80.2115	80.2115	+0.253%	15	+2.990%
2024-05-03	80.0090	80.0090	80.0090	80.0090	+0.721%	29	+3.251%
2024-05-02	79.4361	79.4361	79.4361	79.4361	+0.654%	0	+3.996%
2024-05-01	78.7950	78.9200	78.7950	78.9200	+0.002%	924	+4.676%
2024-04-30	78.9181	78.9181	78.9181	78.9181	-0.565%	3	+4.678%
2024-04-29	79.3922	79.3922	79.3668	79.3668	+0.425%	3,048	+4.086%
2024-04-26	79.0309	79.0309	79.0309	79.0309	+0.365%	2	+4.529%
2024-04-25	78.8200	78.8200	78.7433	78.7433	-0.211%	415	+4.911%
2024-04-24	78.9200	78.9200	78.9100	78.9100	-0.520%	314	+4.689%
2024-04-23	79.3221	79.3221	79.3221	79.3221	+0.319%	0	+4.145%
2024-04-22	79.0700	79.0700	79.0700	79.0700	+0.241%	181	+4.477%
2024-04-19	78.8800	78.8800	78.8800	78.8800	+0.039%	104	+4.729%
2024-04-18	78.8369	78.8490	78.8369	78.8490	-0.317%	855	+4.770%
2024-04-17	79.1000	79.1000	79.1000	79.1000	+0.598%	113	+4.437%
2024-04-16	78.6300	78.6300	78.6300	78.6300	-0.380%	102	+5.062%
2024-04-15	78.9300	78.9300	78.9300	78.9300	-1.065%	200	+4.662%
2024-04-12	79.7800	79.7800	79.7800	79.7800	+0.214%	103	+3.547%
2024-04-11	79.6300	79.6300	79.6100	79.6100	-0.127%	204	+3.768%
2024-04-10	79.7110	79.7110	79.7110	79.7110	-1.462%	17	+3.637%
2024-04-09	80.8935	80.8935	80.8935	80.8935	+0.414%	2	+2.122%
2024-04-08	80.5600	80.5600	80.5600	80.5600	+0.074%	103	+2.545%
2024-04-05	80.5005	80.5005	80.5005	80.5005	-0.364%	19	+2.620%
2024-04-04	80.8000	80.8000	80.7948	80.7948	+0.080%	104	+2.247%
2024-04-03	80.7300	80.7300	80.7300	80.7300	-0.000%	172	+2.329%
2024-04-02	80.7301	80.7301	80.7301	80.7301	-0.146%	2	+2.329%
2024-04-01	80.8478	80.8478	80.8478	80.8478	-1.324%	39	+2.180%
2024-03-28	81.9323	81.9323	81.9323	81.9323	+0.030%	0	+0.827%
2024-03-27	81.6935	81.9075	81.6350	81.9075	+0.583%	2,560	+0.858%
2024-03-26	81.4300	81.4800	81.4300	81.4331	+0.090%	606	+1.445%
2024-03-25	81.3600	81.3600	81.3600	81.3600	-0.457%	310	+1.536%
2024-03-22	81.7332	81.7332	81.7332	81.7332	+0.396%	7	+1.073%
2024-03-21	81.3500	81.4600	81.3500	81.4111	+0.164%	239	+1.473%
2024-03-20	81.2777	81.2777	81.2777	81.2777	+0.128%	0	+1.639%
2024-03-19	81.1734	81.1734	81.1734	81.1734	+0.257%	51	+1.770%
2024-03-18	80.9652	80.9652	80.9652	80.9652	-0.182%	2	+2.031%
2024-03-15	81.1132	81.1132	81.1132	81.1132	+0.084%	84	+1.845%
2024-03-14	81.0450	81.0450	81.0450	81.0450	-0.765%	0	+1.931%
2024-03-13	81.6698	81.6698	81.6698	81.6698	-0.061%	54	+1.151%
2024-03-12	81.7350	81.7350	81.7193	81.7193	-0.233%	298	+1.090%
2024-03-11	82.0700	82.0700	81.9100	81.9100	-0.038%	1,884	+0.855%
2024-03-08	81.9500	81.9500	81.9412	81.9412	+0.112%	445	+0.816%
2024-03-07	81.8495	81.8495	81.8495	81.8495	+0.273%	22	+0.929%
2024-03-06	81.6269	81.6269	81.6269	81.6269	+0.236%	26	+1.204%
2024-03-05	81.5095	81.5095	81.4344	81.4344	+0.538%	1,010	+1.444%
2024-03-04	80.9988	80.9988	80.9988	80.9988	-0.202%	3	+1.989%
2024-03-01	81.2082	81.2082	81.1624	81.1624	+0.263%	191	+1.784%
2024-02-29	80.9498	80.9498	80.9498	80.9498	+0.156%	0	+2.051%
2024-02-28	80.8450	80.8800	80.8200	80.8240	-0.057%	2,697	+2.210%
2024-02-27	80.8700	80.8700	80.8700	80.8700	-0.094%	101	+2.152%

.dark-mode .VQpcXL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQpcXL{ color: #333333; background-color: white; border: 2px solid #333333; }ELQDiShares ESG Advanced Investment Grade Corporate Bond ETFstock NYSE

ELQD
iShares ESG Advanced Investment Grade Corporate Bond ETF
stock NYSE