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 (%)
Jun 30, 2022 45.65 45.72 45.64 45.69 749,617 +0.08(+0.18%)
Jun 29, 2022 45.54 45.61 45.48 45.61 389,686 +0.09(+0.20%)
Jun 28, 2022 45.53 45.55 45.46 45.52 643,028 +0.00(+0.01%)
Jun 27, 2022 45.54 45.58 45.50 45.51 935,392 -0.10(-0.22%)
Jun 24, 2022 45.55 45.65 45.55 45.61 468,386 +0.05(+0.10%)
Jun 23, 2022 45.54 45.66 45.54 45.56 2,225,398 +0.11(+0.25%)
Jun 22, 2022 45.52 45.55 45.44 45.45 348,695 +0.07(+0.15%)
Jun 21, 2022 45.41 45.47 45.39 45.39 433,744 -0.07(-0.15%)
Jun 17, 2022 45.44 45.47 45.37 45.45 465,451 +0.02(+0.04%)
Jun 16, 2022 45.30 45.44 45.25 45.43 951,314 +0.00(+0.00%)
Jun 15, 2022 45.29 45.48 45.20 45.43 549,752 +0.30(+0.67%)
Jun 14, 2022 45.33 45.37 45.12 45.13 564,858 -0.14(-0.31%)
Jun 13, 2022 45.49 45.49 45.18 45.27 1,266,050 -0.41(-0.89%)
Jun 10, 2022 45.73 45.73 45.62 45.68 858,960 -0.22(-0.47%)
Jun 09, 2022 45.92 45.92 45.87 45.89 675,393 -0.06(-0.12%)
Jun 08, 2022 45.98 46.01 45.94 45.95 404,834 -0.08(-0.16%)
Jun 07, 2022 46.00 46.04 45.99 46.03 525,440 +0.04(+0.08%)
Jun 06, 2022 46.03 46.03 45.96 45.99 221,173 -0.06(-0.12%)
Jun 03, 2022 46.00 46.05 46.00 46.05 613,955 -0.02(-0.04%)
Jun 02, 2022 46.05 46.10 46.01 46.06 817,016 +0.00(+0.00%)
Jun 01, 2022 46.16 46.19 46.01 46.06 631,807 -0.13(-0.28%)
May 31, 2022 46.18 46.21 46.13 46.19 353,786 -0.11(-0.24%)
May 27, 2022 46.26 46.31 46.24 46.31 228,628 +0.08(+0.16%)
May 26, 2022 46.27 46.31 46.21 46.23 466,459 +0.03(+0.06%)
May 25, 2022 46.16 46.22 46.14 46.20 491,455 +0.11(+0.25%)
May 24, 2022 45.98 46.12 45.98 46.09 1,005,163 +0.16(+0.35%)
May 23, 2022 45.93 45.96 45.90 45.93 352,475 -0.03(-0.06%)
May 20, 2022 45.95 45.97 45.92 45.96 239,998 +0.03(+0.06%)
May 19, 2022 45.91 45.97 45.89 45.93 422,029 +0.09(+0.21%)
May 18, 2022 45.83 45.88 45.81 45.83 487,782 -0.04(-0.08%)
May 17, 2022 45.88 45.90 45.84 45.87 311,603 -0.12(-0.27%)
May 16, 2022 45.98 46.02 45.96 45.99 216,874 +0.08(+0.16%)
May 13, 2022 45.93 45.95 45.90 45.92 328,463 -0.07(-0.14%)
May 12, 2022 45.94 46.01 45.94 45.98 556,017 +0.08(+0.18%)
May 11, 2022 45.85 45.95 45.85 45.90 754,977 +0.00(+0.00%)
May 10, 2022 45.98 45.98 45.90 45.90 441,362 -0.02(-0.04%)
May 09, 2022 45.81 45.92 45.80 45.92 1,714,216 +0.12(+0.27%)
May 06, 2022 45.80 45.87 45.78 45.80 992,090 -0.04(-0.08%)
May 05, 2022 45.92 45.92 45.77 45.83 422,461 -0.13(-0.29%)
May 04, 2022 45.77 46.01 45.72 45.97 692,773 +0.18(+0.39%)
May 03, 2022 45.84 45.88 45.78 45.79 488,851 +0.01(+0.02%)
May 02, 2022 45.79 45.80 45.74 45.78 790,552 -0.04(-0.08%)
Apr 29, 2022 45.81 45.87 45.80 45.81 681,517 -0.14(-0.31%)
Apr 28, 2022 45.93 45.96 45.91 45.96 1,283,069 -0.03(-0.06%)
Apr 27, 2022 46.06 46.09 45.98 45.98 1,177,583 -0.06(-0.12%)
Apr 26, 2022 46.05 46.07 46.01 46.04 781,254 +0.08(+0.16%)
Apr 25, 2022 45.92 46.03 45.92 45.96 457,249 +0.15(+0.33%)
Apr 22, 2022 45.70 45.84 45.69 45.81 576,119 +0.00(+0.00%)
Apr 21, 2022 45.93 45.93 45.78 45.81 489,714 -0.13(-0.29%)
Apr 20, 2022 45.94 46.00 45.94 45.95 292,354 +0.04(+0.08%)
Apr 19, 2022 45.99 46.00 45.90 45.91 450,351 -0.19(-0.41%)
Apr 18, 2022 46.10 46.13 46.07 46.10 361,534 -0.02(-0.05%)
Apr 14, 2022 46.21 46.22 46.10 46.12 314,987 -0.11(-0.23%)
Apr 13, 2022 46.22 46.27 46.19 46.23 495,226 +0.07(+0.14%)
Apr 12, 2022 46.15 46.21 46.15 46.16 568,293 +0.10(+0.22%)
Apr 11, 2022 46.07 46.08 46.05 46.06 240,857 -0.05(-0.10%)
Apr 08, 2022 46.08 46.13 46.07 46.11 440,071 +0.01(+0.02%)
Apr 07, 2022 46.22 46.22 46.10 46.10 923,328 -0.05(-0.10%)
Apr 06, 2022 46.11 46.20 46.09 46.14 209,059 -0.04(-0.08%)
Apr 05, 2022 46.31 46.32 46.18 46.18 620,263 -0.17(-0.37%)
Apr 04, 2022 46.32 46.35 46.28 46.35 425,001 +0.05(+0.10%)
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.