iShares ESG Advanced Inv Grd Corp Bd ETF (ELQD)
81.85
+0.55
(+0.67%)
USD |
NYSEARCA |
Nov 04, 16:00
ELQD Price: 81.85 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 28.00 |
| Nov 01, 2024 | 81.38 | 81.38 | 81.31 | 81.31 | 104.00 |
| Oct 31, 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 7.000 |
| Oct 30, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 3.000 |
| Oct 29, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 0.000 |
| Oct 28, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 59.00 |
| Oct 25, 2024 | 82.23 | 82.23 | 82.23 | 82.23 | 2.000 |
| Oct 24, 2024 | 82.43 | 82.49 | 82.43 | 82.49 | 201.00 |
| Oct 23, 2024 | 82.22 | 82.22 | 82.16 | 82.16 | 100.00 |
| Oct 22, 2024 | 82.34 | 82.48 | 82.34 | 82.48 | 106.00 |
| Oct 21, 2024 | 82.68 | 82.68 | 82.45 | 82.45 | 179.00 |
| Oct 18, 2024 | 83.48 | 83.48 | 83.33 | 83.33 | 106.00 |
| Oct 17, 2024 | 83.54 | 83.54 | 83.44 | 83.44 | 145.00 |
| Oct 16, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 2.000 |
| Oct 15, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 2.000 |
| Oct 14, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 39.00 |
| Oct 11, 2024 | 83.39 | 83.39 | 83.39 | 83.39 | 0.000 |
| Oct 10, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 75.00 |
| Oct 09, 2024 | 83.49 | 83.49 | 83.47 | 83.47 | 100.00 |
| Oct 08, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 41.00 |
| Oct 07, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 103.00 |
| Oct 04, 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 0.000 |
| Oct 03, 2024 | 84.50 | 84.50 | 84.45 | 84.45 | 620.00 |
| Oct 02, 2024 | 84.62 | 84.88 | 84.62 | 84.88 | 961.00 |
| Oct 01, 2024 | 85.01 | 85.07 | 85.01 | 85.07 | 536.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
73.96
Minimum
Oct 19 2023
100.15
Maximum
Dec 03 2021
82.97
Average
81.62
Median