Skip to main content

0-5 Year Invst Grade Corp Bond Ishares ETF (NQ: SLQD )

49.27 +0.06 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.03 48.06 48.03 48.05 213,100 +0.01(+0.02%)
Jan 28, 2021 48.04 48.05 48.04 48.04 212,462 +0.00(+0.00%)
Jan 27, 2021 48.06 48.07 48.04 48.04 304,298 -0.02(-0.04%)
Jan 26, 2021 48.04 48.08 48.04 48.06 381,943 +0.02(+0.04%)
Jan 25, 2021 48.04 48.06 48.04 48.04 346,231 +0.00(+0.00%)
Jan 22, 2021 48.04 48.06 48.04 48.04 469,710 -0.02(-0.04%)
Jan 21, 2021 48.04 48.07 48.02 48.06 296,141 +0.01(+0.02%)
Jan 20, 2021 48.04 48.05 48.04 48.05 266,199 +0.01(+0.02%)
Jan 19, 2021 48.04 48.06 48.03 48.04 323,392 -0.01(-0.02%)
Jan 15, 2021 48.04 48.05 48.03 48.05 189,772 +0.00(+0.00%)
Jan 14, 2021 48.06 48.07 48.04 48.05 454,321 -0.01(-0.02%)
Jan 13, 2021 48.02 48.07 48.02 48.06 353,660 +0.04(+0.08%)
Jan 12, 2021 47.99 48.03 47.92 48.03 531,226 +0.01(+0.02%)
Jan 11, 2021 48.03 48.03 48.00 48.02 422,315 -0.02(-0.04%)
Jan 08, 2021 48.03 48.04 48.02 48.04 210,170 -0.01(-0.02%)
Jan 07, 2021 48.04 48.05 48.03 48.04 439,302 -0.01(-0.02%)
Jan 06, 2021 48.04 48.06 48.03 48.05 185,254 -0.04(-0.08%)
Jan 05, 2021 48.08 48.09 48.07 48.09 200,288 +0.00(+0.00%)
Jan 04, 2021 48.09 48.10 48.06 48.09 281,323 -0.04(-0.08%)
Dec 31, 2020 48.13 48.13 48.13 340,868 +0.02(+0.04%)
Dec 30, 2020 48.08 48.11 48.08 48.11 340,868 +0.04(+0.08%)
Dec 29, 2020 48.06 48.09 48.06 48.07 266,235 +0.01(+0.02%)
Dec 28, 2020 48.05 48.07 48.04 48.06 240,684 +0.00(+0.00%)
Dec 24, 2020 48.04 48.06 48.04 48.06 108,394 +0.02(+0.04%)
Dec 23, 2020 48.01 48.04 47.98 48.04 185,599 +0.03(+0.06%)
Dec 22, 2020 47.98 48.02 47.97 48.02 205,775 +0.04(+0.08%)
Dec 21, 2020 48.00 48.00 47.97 47.98 516,565 -0.04(-0.08%)
Dec 18, 2020 48.00 48.02 48.00 48.02 259,214 +0.01(+0.02%)
Dec 17, 2020 48.01 48.01 47.98 48.01 238,388 +0.02(+0.05%)
Dec 16, 2020 47.97 48.01 47.97 47.98 315,938 +0.01(+0.02%)
Dec 15, 2020 47.97 47.98 47.96 47.97 277,582 +0.02(+0.04%)
Dec 14, 2020 47.95 47.97 47.93 47.96 313,183 +0.00(+0.00%)
Dec 11, 2020 47.92 47.97 47.92 47.96 738,281 +0.05(+0.10%)
Dec 10, 2020 47.91 47.93 47.90 47.91 588,192 +0.02(+0.04%)
Dec 09, 2020 47.92 47.92 47.85 47.89 1,582,341 -0.05(-0.10%)
Dec 08, 2020 47.94 47.95 47.92 47.94 252,456 -0.01(-0.02%)
Dec 07, 2020 47.97 47.97 47.93 47.95 331,922 +0.01(+0.02%)
Dec 04, 2020 47.94 47.95 47.92 47.94 214,974 -0.03(-0.06%)
Dec 03, 2020 47.96 47.98 47.95 47.97 233,075 +0.02(+0.04%)
Dec 02, 2020 47.94 47.95 47.93 47.95 240,570 +0.01(+0.02%)
Dec 01, 2020 47.96 47.98 47.91 47.94 243,110 -0.02(-0.04%)
Nov 30, 2020 47.93 47.96 47.89 47.96 347,084 +0.03(+0.06%)
Nov 27, 2020 47.91 47.93 47.89 47.93 120,100 +0.05(+0.10%)
Nov 25, 2020 47.90 47.92 47.86 47.89 265,462 +0.00(+0.00%)
Nov 24, 2020 47.85 47.90 47.84 47.89 273,604 +0.01(+0.02%)
Nov 23, 2020 47.83 47.89 47.83 47.88 570,461 +0.06(+0.12%)
Nov 20, 2020 47.88 47.88 47.80 47.82 507,951 -0.08(-0.16%)
Nov 19, 2020 47.86 47.90 47.86 47.90 164,190 +0.04(+0.09%)
Nov 18, 2020 47.86 47.87 47.85 47.86 405,777 -0.01(-0.02%)
Nov 17, 2020 47.85 47.87 47.84 47.87 521,643 +0.03(+0.06%)
Nov 16, 2020 47.80 47.84 47.80 47.84 516,530 +0.03(+0.06%)
Nov 13, 2020 47.79 47.83 47.77 47.81 172,256 +0.03(+0.06%)
Nov 12, 2020 47.77 47.81 47.77 47.78 269,353 +0.02(+0.04%)
Nov 11, 2020 47.77 47.77 47.71 47.77 161,499 -0.01(-0.02%)
Nov 10, 2020 47.77 47.80 47.77 47.77 197,175 -0.01(-0.02%)
Nov 09, 2020 47.83 47.86 47.77 47.78 220,976 -0.03(-0.06%)
Nov 06, 2020 47.83 47.84 47.80 47.81 178,790 -0.01(-0.02%)
Nov 05, 2020 47.81 47.84 47.80 47.82 160,292 +0.03(+0.06%)
Nov 04, 2020 47.76 47.84 47.76 47.79 220,281 +0.06(+0.12%)
Nov 03, 2020 47.75 47.75 47.71 47.74 273,623 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.