iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)

Historical Prices For iShares ESG Advanced Investment Grade Corporate Bond ETF (ELQD)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2025	82.58	0.00	82.61	82.61	0	82.61
8/15/2025	82.58	82.58	82.58	82.58	100	82.58
8/14/2025	82.65	82.65	82.65	82.65	6	82.65
8/13/2025	82.83	82.89	82.81	82.89	1,840	82.89
8/12/2025	82.48	82.48	82.48	82.48	3	82.48
8/11/2025	82.41	82.41	82.41	82.41	64	82.41
8/08/2025	82.31	82.31	82.31	82.31	100	82.31
8/07/2025	82.59	82.59	82.59	82.59	66	82.59
8/06/2025	82.59	82.59	82.59	82.59	16	82.59
8/05/2025	82.61	82.61	82.61	82.61	20	82.61
8/04/2025	82.54	82.54	82.54	82.54	23	82.54
8/01/2025	82.45	82.45	82.45	82.45	100	82.45
7/31/2025	82.19	82.19	82.04	82.04	104	81.74
7/30/2025	82.05	82.05	82.03	82.03	519	81.74
7/29/2025	81.91	82.34	81.91	82.34	145	82.04
7/28/2025	81.78	81.79	81.78	81.79	469	81.50
7/25/2025	81.98	81.98	81.98	81.98	100	81.69
7/24/2025	81.77	81.77	81.77	81.77	53	81.47
7/23/2025	81.80	81.80	81.80	81.80	40	81.51
7/22/2025	81.97	81.97	81.95	81.95	775	81.65
7/21/2025	81.78	81.78	81.78	81.78	85	81.48
7/18/2025	81.44	81.44	81.44	81.44	100	81.14
7/17/2025	81.30	81.30	81.30	81.30	32	81.01
7/16/2025	81.21	81.21	81.21	81.21	5	80.92
7/15/2025	81.04	81.04	81.04	81.04	8	80.75
7/14/2025	81.34	81.34	81.34	81.34	6	81.05
7/11/2025	81.32	81.32	81.32	81.32	100	81.03
7/10/2025	81.82	81.82	81.82	81.82	5	81.52
7/09/2025	81.77	81.77	81.77	81.77	17	81.48
7/08/2025	81.36	81.36	81.36	81.36	22	81.07
7/07/2025	81.54	81.54	81.54	81.54	17	81.25
7/03/2025	82.00	82.00	82.00	82.00	150	81.70
7/02/2025	82.19	82.19	82.19	82.19	6	81.89
7/01/2025	82.20	82.20	82.20	82.20	4	81.90
6/30/2025	82.20	82.48	82.20	82.48	1,374	81.88
6/27/2025	82.05	82.14	81.90	81.97	1,514	81.38
6/26/2025	82.08	82.08	82.08	82.08	16	81.49
6/25/2025	81.80	81.80	81.80	81.80	13	81.21
6/24/2025	81.90	81.90	81.90	81.90	3	81.31
6/23/2025	81.50	81.50	81.50	81.50	3	80.91
6/20/2025	81.33	81.33	81.33	81.33	107	80.74
6/18/2025	81.27	81.27	81.27	81.27	100	80.69
6/17/2025	81.22	81.22	81.22	81.22	13	80.63
6/16/2025	80.92	80.92	80.92	80.92	121	80.34
6/13/2025	81.12	81.12	81.12	81.12	100	80.53
6/12/2025	81.63	81.63	81.63	81.63	5	81.04
6/11/2025	81.17	81.17	81.17	81.17	9	80.59
6/10/2025	80.92	80.92	80.92	80.92	26	80.34
6/09/2025	80.75	80.75	80.75	80.75	27	80.17
6/06/2025	80.54	80.54	80.54	80.54	100	79.97
6/05/2025	80.98	80.98	80.98	80.98	19	80.40
6/04/2025	81.23	81.23	81.23	81.23	25	80.65