iShares ESG Advanced Inv Grd Corp Bd ETF (ELQD)
78.85
-0.25
(-0.32%)
USD |
NYSEARCA |
Apr 18, 16:00
ELQD Price: 78.85 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 78.84 | 78.85 | 78.84 | 78.85 | 855.00 |
| Apr 17, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 113.00 |
| Apr 16, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 102.00 |
| Apr 15, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 200.00 |
| Apr 12, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 103.00 |
| Apr 11, 2024 | 79.63 | 79.63 | 79.61 | 79.61 | 204.00 |
| Apr 10, 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 17.00 |
| Apr 09, 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 2.000 |
| Apr 08, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 103.00 |
| Apr 05, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 19.00 |
| Apr 04, 2024 | 80.80 | 80.80 | 80.79 | 80.79 | 104.00 |
| Apr 03, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 172.00 |
| Apr 02, 2024 | 80.73 | 80.73 | 80.73 | 80.73 | 2.000 |
| Apr 01, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 39.00 |
| Mar 28, 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 0.000 |
| Mar 27, 2024 | 81.69 | 81.91 | 81.64 | 81.91 | 2560.00 |
| Mar 26, 2024 | 81.43 | 81.48 | 81.43 | 81.43 | 606.00 |
| Mar 25, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 310.00 |
| Mar 22, 2024 | 81.73 | 81.73 | 81.73 | 81.73 | 7.000 |
| Mar 21, 2024 | 81.35 | 81.46 | 81.35 | 81.41 | 239.00 |
| Mar 20, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 1.000 |
| Mar 19, 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 51.00 |
| Mar 18, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 2.000 |
| Mar 15, 2024 | 81.11 | 81.11 | 81.11 | 81.11 | 84.00 |
| Mar 14, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 2.000 |
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
83.15
Average
81.44
Median