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

52.14 USD +0.01 (+0.02%)
Official Closing Price Updated: 4:27 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 52.13 52.14 52.12 52.14 245,338 +0.01(+0.02%)
Jan 19, 2021 52.12 52.15 52.11 52.13 298,049 -0.01(-0.02%)
Jan 15, 2021 52.12 52.14 52.11 52.14 174,900 +0.00(+0.00%)
Jan 14, 2021 52.15 52.16 52.13 52.14 418,717 -0.01(-0.02%)
Jan 13, 2021 52.10 52.16 52.10 52.15 325,945 +0.04(+0.08%)
Jan 12, 2021 52.07 52.11 52.00 52.11 489,595 +0.01(+0.02%)
Jan 11, 2021 52.11 52.11 52.08 52.10 389,219 -0.02(-0.04%)
Jan 08, 2021 52.11 52.12 52.10 52.12 193,700 -0.01(-0.02%)
Jan 07, 2021 52.12 52.14 52.11 52.13 404,875 -0.01(-0.02%)
Jan 06, 2021 52.13 52.15 52.11 52.14 170,736 -0.04(-0.08%)
Jan 05, 2021 52.17 52.18 52.16 52.18 184,592 +0.00(+0.00%)
Jan 04, 2021 52.18 52.19 52.15 52.18 259,277 -0.04(-0.08%)
Dec 31, 2020 52.22 52.22 52.22 314,155 +0.02(+0.04%)
Dec 30, 2020 52.17 52.20 52.17 52.20 314,155 +0.04(+0.08%)
Dec 29, 2020 52.15 52.18 52.14 52.16 245,371 +0.01(+0.02%)
Dec 28, 2020 52.14 52.16 52.12 52.15 221,822 +0.00(+0.00%)
Dec 24, 2020 52.12 52.15 52.12 52.15 99,900 +0.02(+0.04%)
Dec 23, 2020 52.09 52.13 52.06 52.13 171,054 +0.03(+0.06%)
Dec 22, 2020 52.06 52.10 52.05 52.10 189,649 +0.04(+0.08%)
Dec 21, 2020 52.08 52.08 52.05 52.06 476,083 -0.04(-0.08%)
Dec 18, 2020 52.08 52.10 52.08 52.10 238,900 +0.01(+0.02%)
Dec 17, 2020 52.09 52.09 52.06 52.09 219,706 -0.06(-0.12%)
Dec 16, 2020 52.14 52.18 52.13 52.15 290,698 +0.01(+0.02%)
Dec 15, 2020 52.13 52.15 52.12 52.14 255,406 +0.02(+0.04%)
Dec 14, 2020 52.11 52.14 52.09 52.12 288,163 +0.00(+0.00%)
Dec 11, 2020 52.08 52.13 52.08 52.12 679,300 +0.05(+0.10%)
Dec 10, 2020 52.07 52.09 52.06 52.07 541,201 +0.02(+0.04%)
Dec 09, 2020 52.08 52.08 52.00 52.05 1,455,927 -0.05(-0.10%)
Dec 08, 2020 52.10 52.11 52.08 52.10 232,288 -0.01(-0.02%)
Dec 07, 2020 52.13 52.13 52.09 52.11 305,405 +0.01(+0.02%)
Dec 04, 2020 52.10 52.11 52.08 52.10 197,800 -0.03(-0.06%)
Dec 03, 2020 52.12 52.15 52.11 52.13 214,455 +0.02(+0.04%)
Dec 02, 2020 52.10 52.11 52.09 52.11 221,351 +0.01(+0.02%)
Dec 01, 2020 52.12 52.15 52.07 52.10 223,688 -0.12(-0.23%)
Nov 30, 2020 52.19 52.22 52.15 52.22 318,761 +0.03(+0.06%)
Nov 27, 2020 52.17 52.19 52.15 52.19 110,300 +0.05(+0.10%)
Nov 25, 2020 52.16 52.18 52.11 52.14 243,800 +0.00(+0.00%)
Nov 24, 2020 52.10 52.16 52.09 52.14 251,277 +0.01(+0.02%)
Nov 23, 2020 52.08 52.14 52.08 52.13 523,909 +0.06(+0.12%)
Nov 20, 2020 52.13 52.13 52.05 52.07 466,500 -0.08(-0.16%)
Nov 19, 2020 52.11 52.16 52.11 52.15 150,792 +0.04(+0.09%)
Nov 18, 2020 52.11 52.12 52.10 52.11 372,664 -0.01(-0.02%)
Nov 17, 2020 52.10 52.12 52.09 52.12 479,075 +0.03(+0.06%)
Nov 16, 2020 52.04 52.09 52.04 52.09 474,379 +0.03(+0.06%)
Nov 13, 2020 52.04 52.08 52.01 52.06 158,200 +0.03(+0.06%)
Nov 12, 2020 52.01 52.06 52.01 52.03 247,373 +0.02(+0.04%)
Nov 11, 2020 52.01 52.02 51.95 52.01 148,320 -0.01(-0.02%)
Nov 10, 2020 52.02 52.05 52.01 52.02 181,085 -0.01(-0.02%)
Nov 09, 2020 52.08 52.11 52.01 52.03 202,944 -0.03(-0.06%)
Nov 06, 2020 52.08 52.09 52.05 52.06 164,200 -0.01(-0.02%)
Nov 05, 2020 52.06 52.09 52.05 52.07 147,212 +0.03(+0.06%)
Nov 04, 2020 52.00 52.09 52.00 52.04 202,306 +0.06(+0.12%)
Nov 03, 2020 51.99 51.99 51.95 51.98 251,295 -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.