Skip to main content

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

49.25 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 46.29 46.35 46.25 46.35 419,022 +0.13(+0.29%)
Jan 30, 2023 46.23 46.25 46.21 46.22 284,986 -0.04(-0.08%)
Jan 27, 2023 46.26 46.26 46.24 46.25 608,929 -0.03(-0.06%)
Jan 26, 2023 46.29 46.31 46.24 46.28 983,841 -0.01(-0.02%)
Jan 25, 2023 46.28 46.33 46.26 46.29 430,304 +0.00(+0.00%)
Jan 24, 2023 46.25 46.30 46.22 46.29 374,952 +0.07(+0.14%)
Jan 23, 2023 46.24 46.27 46.23 46.23 697,083 -0.06(-0.12%)
Jan 20, 2023 46.25 46.28 46.22 46.28 427,040 -0.03(-0.06%)
Jan 19, 2023 46.30 46.33 46.28 46.31 382,463 -0.03(-0.06%)
Jan 18, 2023 46.33 46.37 46.29 46.34 436,257 +0.14(+0.31%)
Jan 17, 2023 46.17 46.23 46.14 46.20 534,807 +0.04(+0.08%)
Jan 13, 2023 46.18 46.20 46.12 46.16 628,876 -0.08(-0.17%)
Jan 12, 2023 46.18 46.23 46.13 46.23 276,197 +0.13(+0.29%)
Jan 11, 2023 46.04 46.10 46.03 46.10 711,308 +0.07(+0.15%)
Jan 10, 2023 46.00 46.03 45.98 46.03 336,120 -0.02(-0.04%)
Jan 09, 2023 46.01 46.08 46.01 46.05 206,631 +0.07(+0.15%)
Jan 06, 2023 45.82 46.01 45.80 45.99 875,408 +0.23(+0.50%)
Jan 05, 2023 45.73 45.78 45.70 45.76 1,219,487 -0.09(-0.19%)
Jan 04, 2023 45.87 45.87 45.80 45.84 496,187 +0.06(+0.13%)
Jan 03, 2023 45.84 45.84 45.76 45.79 505,990 +0.05(+0.10%)
Dec 30, 2022 45.75 45.80 45.69 45.74 1,428,639 -0.03(-0.06%)
Dec 29, 2022 45.75 45.79 45.73 45.77 2,736,222 +0.05(+0.10%)
Dec 28, 2022 45.75 45.78 45.70 45.72 301,002 -0.01(-0.02%)
Dec 27, 2022 45.80 45.80 45.72 45.73 386,626 -0.13(-0.29%)
Dec 23, 2022 45.83 45.89 45.81 45.86 476,570 -0.02(-0.04%)
Dec 22, 2022 45.83 45.90 45.83 45.88 387,019 +0.01(+0.02%)
Dec 21, 2022 45.86 45.94 45.84 45.87 1,000,905 +0.11(+0.23%)
Dec 20, 2022 45.77 45.79 45.72 45.77 468,926 -0.07(-0.15%)
Dec 19, 2022 45.88 45.88 45.81 45.83 519,192 -0.11(-0.25%)
Dec 16, 2022 45.83 45.97 45.82 45.95 1,054,102 +0.02(+0.04%)
Dec 15, 2022 45.90 45.94 45.85 45.93 1,950,612 +0.03(+0.07%)
Dec 14, 2022 45.90 45.95 45.79 45.90 671,443 +0.02(+0.04%)
Dec 13, 2022 45.95 46.01 45.84 45.88 479,416 +0.17(+0.38%)
Dec 12, 2022 45.82 45.82 45.71 45.71 571,738 -0.08(-0.17%)
Dec 09, 2022 45.77 45.82 45.75 45.78 457,326 +0.01(+0.02%)
Dec 08, 2022 45.83 45.84 45.77 45.77 295,668 -0.08(-0.17%)
Dec 07, 2022 45.80 45.88 45.78 45.85 873,483 +0.13(+0.29%)
Dec 06, 2022 45.72 45.74 45.70 45.72 435,693 +0.01(+0.02%)
Dec 05, 2022 45.78 45.81 45.68 45.71 1,013,832 -0.13(-0.29%)
Dec 02, 2022 45.70 45.86 45.66 45.84 457,669 +0.03(+0.06%)
Dec 01, 2022 45.73 45.83 45.72 45.81 5,149,011 +0.11(+0.23%)
Nov 30, 2022 45.50 45.72 45.45 45.70 391,064 +0.18(+0.40%)
Nov 29, 2022 45.52 45.55 45.51 45.52 564,053 -0.04(-0.08%)
Nov 28, 2022 45.58 45.59 45.53 45.56 1,347,227 -0.03(-0.06%)
Nov 25, 2022 45.60 45.60 45.51 45.59 54,771 +0.02(+0.04%)
Nov 23, 2022 45.49 45.57 45.49 45.57 290,208 +0.10(+0.23%)
Nov 22, 2022 45.49 45.49 45.45 45.47 479,396 +0.03(+0.06%)
Nov 21, 2022 45.46 45.49 45.43 45.44 229,696 -0.03(-0.06%)
Nov 18, 2022 45.49 45.50 45.44 45.47 392,692 -0.01(-0.02%)
Nov 17, 2022 45.43 45.48 45.41 45.48 232,633 +0.00(+0.00%)
Nov 16, 2022 45.51 45.56 45.48 45.48 301,307 +0.01(+0.02%)
Nov 15, 2022 45.48 45.52 45.40 45.47 2,552,349 +0.10(+0.21%)
Nov 14, 2022 45.37 45.40 45.35 45.37 318,174 -0.07(-0.15%)
Nov 11, 2022 45.36 45.44 45.36 45.44 173,209 +0.03(+0.06%)
Nov 10, 2022 45.25 45.45 45.25 45.41 246,151 +0.43(+0.95%)
Nov 09, 2022 44.93 45.01 44.91 44.98 555,417 +0.04(+0.08%)
Nov 08, 2022 44.90 44.96 44.90 44.94 311,705 +0.08(+0.17%)
Nov 07, 2022 44.88 44.91 44.85 44.87 593,293 -0.07(-0.15%)
Nov 04, 2022 44.84 44.93 44.78 44.93 290,155 +0.13(+0.30%)
Nov 03, 2022 44.71 44.84 44.68 44.80 641,048 -0.14(-0.32%)
Nov 02, 2022 44.90 44.78 44.94 360,580 +0.07(+0.15%)
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.