Skip to main content

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

49.28 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 47.32 47.34 345,862 +0.01(+0.02%)
Jan 28, 2022 47.29 47.36 47.28 47.33 283,976 +0.02(+0.04%)
Jan 27, 2022 47.33 47.36 47.30 47.31 610,778 -0.07(-0.14%)
Jan 26, 2022 47.47 47.52 47.35 47.38 267,796 -0.10(-0.22%)
Jan 25, 2022 47.51 47.52 47.45 47.48 579,188 -0.03(-0.06%)
Jan 24, 2022 47.49 47.52 47.48 47.51 789,197 +0.03(+0.06%)
Jan 21, 2022 47.47 47.51 47.47 47.48 548,410 +0.06(+0.12%)
Jan 20, 2022 47.45 47.48 47.42 47.42 410,118 -0.03(-0.06%)
Jan 19, 2022 47.46 47.50 47.44 47.45 458,066 +0.01(+0.02%)
Jan 18, 2022 47.49 47.50 47.42 47.44 623,432 -0.12(-0.26%)
Jan 14, 2022 47.56 0 -0.05(-0.10%)
Jan 13, 2022 47.62 47.64 47.60 47.61 268,245 +0.00(+0.00%)
Jan 12, 2022 47.62 47.65 47.60 47.61 746,349 -0.02(-0.04%)
Jan 11, 2022 47.56 47.63 47.56 47.63 260,604 +0.03(+0.06%)
Jan 10, 2022 47.62 47.62 47.59 47.60 217,182 -0.04(-0.08%)
Jan 07, 2022 47.64 47.64 47.61 47.64 659,833 -0.03(-0.07%)
Jan 06, 2022 47.67 47.69 47.66 47.67 258,392 -0.05(-0.11%)
Jan 05, 2022 47.81 47.81 47.71 47.72 287,620 -0.08(-0.18%)
Jan 04, 2022 47.77 47.82 47.75 47.81 398,130 +0.03(+0.06%)
Jan 03, 2022 47.78 47.79 47.77 47.78 281,991 -0.06(-0.12%)
Dec 31, 2021 47.86 47.87 47.83 47.83 569,421 -0.02(-0.04%)
Dec 30, 2021 47.82 47.85 47.82 47.85 1,091,833 +0.04(+0.08%)
Dec 29, 2021 47.83 47.84 47.81 47.82 302,794 -0.01(-0.02%)
Dec 28, 2021 47.83 47.85 47.82 47.82 394,772 +0.00(+0.00%)
Dec 27, 2021 47.81 47.84 47.81 47.82 257,329 -0.01(-0.02%)
Dec 23, 2021 47.81 47.83 47.80 47.83 479,301 +0.04(+0.08%)
Dec 22, 2021 47.81 47.82 47.78 47.80 226,016 -0.01(-0.02%)
Dec 21, 2021 47.71 47.81 47.71 47.81 487,050 -0.01(-0.02%)
Dec 20, 2021 47.82 47.85 47.81 47.82 251,607 +0.01(+0.02%)
Dec 17, 2021 47.82 47.85 47.81 47.81 922,179 -0.03(-0.06%)
Dec 16, 2021 47.82 47.83 47.81 47.83 443,248 +0.09(+0.18%)
Dec 15, 2021 47.73 47.77 47.71 47.75 409,964 +0.01(+0.02%)
Dec 14, 2021 47.74 47.75 47.71 47.74 357,608 -0.02(-0.04%)
Dec 13, 2021 47.75 47.79 47.74 47.76 184,595 +0.01(+0.03%)
Dec 10, 2021 47.72 47.77 47.70 47.74 205,958 +0.01(+0.03%)
Dec 09, 2021 47.72 47.74 47.71 47.73 247,116 +0.01(+0.02%)
Dec 08, 2021 47.73 47.73 47.69 47.72 178,393 -0.01(-0.02%)
Dec 07, 2021 47.67 47.74 47.67 47.73 502,998 -0.01(-0.02%)
Dec 06, 2021 47.77 47.77 47.73 47.74 479,399 -0.06(-0.12%)
Dec 03, 2021 47.73 47.82 47.71 47.79 516,412 +0.07(+0.16%)
Dec 02, 2021 47.74 47.76 47.70 47.72 266,540 -0.05(-0.10%)
Dec 01, 2021 47.74 47.77 47.73 47.77 315,442 -0.00(-0.00%)
Nov 30, 2021 47.84 47.88 47.75 47.77 790,736 -0.02(-0.04%)
Nov 29, 2021 47.76 47.80 47.71 47.79 276,273 +0.04(+0.08%)
Nov 26, 2021 47.68 47.77 47.68 47.75 167,224 +0.07(+0.16%)
Nov 24, 2021 47.77 47.77 47.66 47.67 625,765 -0.03(-0.06%)
Nov 23, 2021 47.71 47.73 47.68 47.70 535,393 -0.02(-0.04%)
Nov 22, 2021 47.77 47.79 47.71 47.72 270,396 -0.10(-0.21%)
Nov 19, 2021 47.87 47.90 47.82 47.82 155,498 -0.01(-0.02%)
Nov 18, 2021 47.81 47.84 47.83 47.83 136,849 -0.00(-0.01%)
Nov 17, 2021 47.80 47.84 47.80 47.84 97,194 +0.03(+0.06%)
Nov 16, 2021 47.80 47.85 47.77 47.81 200,931 -0.00(-0.01%)
Nov 15, 2021 47.87 47.87 47.80 47.81 144,660 -0.05(-0.10%)
Nov 12, 2021 47.86 47.87 47.83 47.86 186,689 +0.05(+0.10%)
Nov 11, 2021 47.85 47.86 47.80 47.81 205,983 -0.07(-0.14%)
Nov 10, 2021 47.95 47.88 47.88 125,644 -0.14(-0.29%)
Nov 09, 2021 48.04 48.05 48.01 48.02 224,004 +0.03(+0.06%)
Nov 08, 2021 48.04 48.04 47.99 47.99 140,015 -0.07(-0.16%)
Nov 05, 2021 48.02 48.07 48.00 48.07 219,957 +0.07(+0.14%)
Nov 04, 2021 47.97 48.03 47.97 48.00 501,240 +0.06(+0.12%)
Nov 03, 2021 47.95 47.95 47.89 47.95 235,864 -0.02(-0.04%)
Nov 02, 2021 47.92 47.96 47.92 47.96 269,050 +0.08(+0.18%)
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.