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

49.22 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.30 48.33 48.29 48.30 509,263 +0.02(+0.04%)
Mar 30, 2021 48.26 48.29 48.22 48.28 688,661 +0.03(+0.06%)
Mar 29, 2021 48.27 48.30 48.26 48.26 263,402 -0.01(-0.02%)
Mar 26, 2021 48.26 48.29 48.26 48.26 463,430 -0.02(-0.04%)
Mar 25, 2021 48.27 48.31 48.24 48.28 217,324 +0.01(+0.02%)
Mar 24, 2021 48.26 48.28 48.25 48.27 234,106 +0.01(+0.02%)
Mar 23, 2021 48.24 48.26 48.24 48.26 828,980 +0.02(+0.04%)
Mar 22, 2021 48.24 48.26 48.24 48.25 254,567 +0.01(+0.02%)
Mar 19, 2021 48.22 48.26 48.20 48.24 804,759 +0.00(+0.00%)
Mar 18, 2021 48.25 48.26 48.20 48.24 496,765 -0.07(-0.15%)
Mar 17, 2021 48.22 48.34 48.22 48.31 1,046,610 +0.07(+0.14%)
Mar 16, 2021 48.24 48.27 48.23 48.25 705,570 +0.00(+0.00%)
Mar 15, 2021 48.21 48.26 48.21 48.25 361,383 +0.02(+0.04%)
Mar 12, 2021 48.24 48.24 48.21 48.23 231,983 -0.07(-0.15%)
Mar 11, 2021 48.27 48.30 48.26 48.30 230,154 +0.07(+0.14%)
Mar 10, 2021 48.19 48.26 48.19 48.24 516,439 +0.04(+0.08%)
Mar 09, 2021 48.16 48.21 48.16 48.20 987,930 +0.06(+0.12%)
Mar 08, 2021 48.24 48.24 48.14 48.14 320,305 -0.13(-0.27%)
Mar 05, 2021 48.26 48.29 48.24 48.27 278,294 -0.04(-0.08%)
Mar 04, 2021 48.37 48.38 48.29 48.31 197,666 -0.05(-0.10%)
Mar 03, 2021 48.39 48.39 48.33 48.36 568,029 -0.07(-0.13%)
Mar 02, 2021 48.41 48.43 48.39 48.42 355,052 +0.01(+0.02%)
Mar 01, 2021 48.38 48.43 48.37 48.41 428,041 +0.04(+0.09%)
Feb 26, 2021 48.36 48.37 48.31 48.37 481,167 +0.08(+0.17%)
Feb 25, 2021 48.42 48.47 48.27 48.29 1,387,977 -0.20(-0.40%)
Feb 24, 2021 48.47 48.49 48.46 48.48 169,753 +0.01(+0.02%)
Feb 23, 2021 48.45 48.48 48.45 48.47 466,920 +0.02(+0.04%)
Feb 22, 2021 48.49 48.50 48.45 48.46 288,720 -0.04(-0.08%)
Feb 19, 2021 48.52 48.53 48.49 48.49 209,236 -0.02(-0.04%)
Feb 18, 2021 48.53 48.53 48.49 48.51 498,694 -0.02(-0.04%)
Feb 17, 2021 48.52 48.54 48.50 48.53 702,617 +0.02(+0.04%)
Feb 16, 2021 48.52 48.53 48.50 48.51 1,500,896 -0.04(-0.08%)
Feb 12, 2021 48.55 48.56 48.53 48.55 234,357 -0.01(-0.02%)
Feb 11, 2021 48.57 48.57 48.54 48.56 330,499 +0.01(+0.02%)
Feb 10, 2021 48.54 48.56 48.54 48.55 353,643 +0.01(+0.02%)
Feb 09, 2021 48.54 48.55 48.51 48.54 511,901 +0.00(+0.00%)
Feb 08, 2021 48.53 48.55 48.53 48.54 441,157 +0.00(+0.00%)
Feb 05, 2021 48.54 48.55 48.53 48.54 282,882 +0.01(+0.02%)
Feb 04, 2021 48.51 48.53 48.50 48.53 407,321 +0.01(+0.02%)
Feb 03, 2021 48.52 48.52 48.51 48.52 435,789 -0.01(-0.02%)
Feb 02, 2021 48.49 48.53 48.49 48.53 648,120 +0.01(+0.02%)
Feb 01, 2021 48.50 48.52 48.49 48.52 163,030 +0.03(+0.06%)
Jan 29, 2021 48.47 48.50 48.46 48.49 211,173 +0.01(+0.02%)
Jan 28, 2021 48.48 48.49 48.47 48.48 210,541 +0.00(+0.00%)
Jan 27, 2021 48.50 48.51 48.48 48.48 301,547 -0.02(-0.04%)
Jan 26, 2021 48.47 48.52 48.47 48.50 378,490 +0.02(+0.04%)
Jan 25, 2021 48.48 48.50 48.47 48.48 343,101 +0.00(+0.00%)
Jan 22, 2021 48.47 48.50 48.47 48.48 465,463 -0.02(-0.04%)
Jan 21, 2021 48.47 48.51 48.46 48.50 293,463 +0.01(+0.02%)
Jan 20, 2021 48.48 48.49 48.47 48.49 263,792 +0.01(+0.02%)
Jan 19, 2021 48.47 48.50 48.46 48.48 320,468 -0.01(-0.02%)
Jan 15, 2021 48.47 48.49 48.46 48.49 188,056 +0.00(+0.00%)
Jan 14, 2021 48.50 48.51 48.48 48.49 450,213 -0.01(-0.02%)
Jan 13, 2021 48.46 48.51 48.46 48.50 350,463 +0.04(+0.08%)
Jan 12, 2021 48.43 48.46 48.36 48.46 526,423 +0.01(+0.02%)
Jan 11, 2021 48.46 48.46 48.44 48.46 418,497 -0.02(-0.04%)
Jan 08, 2021 48.46 48.47 48.46 48.47 208,270 -0.01(-0.02%)
Jan 07, 2021 48.47 48.49 48.46 48.48 435,330 -0.01(-0.02%)
Jan 06, 2021 48.48 48.50 48.46 48.49 183,579 -0.04(-0.08%)
Jan 05, 2021 48.52 48.53 48.51 48.53 198,477 +0.00(+0.00%)
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.