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

48.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 48.02 48.08 48.00 48.07 405,328 +0.01(+0.02%)
Oct 28, 2021 48.05 48.09 48.04 48.06 309,475 -0.03(-0.06%)
Oct 27, 2021 48.08 48.10 48.03 48.09 211,595 +0.02(+0.04%)
Oct 26, 2021 48.07 48.08 48.07 200,385 -0.01(-0.02%)
Oct 25, 2021 48.05 48.09 48.05 48.08 434,205 +0.04(+0.08%)
Oct 22, 2021 48.02 48.04 47.99 48.04 182,025 +0.01(+0.02%)
Oct 21, 2021 48.05 48.06 48.02 48.03 414,189 -0.08(-0.17%)
Oct 20, 2021 48.12 48.13 48.11 48.12 200,569 +0.01(+0.02%)
Oct 19, 2021 48.12 48.12 48.10 48.11 394,023 +0.02(+0.04%)
Oct 18, 2021 48.09 48.11 48.07 48.09 421,586 -0.07(-0.16%)
Oct 15, 2021 48.18 48.19 48.14 48.16 178,328 -0.06(-0.12%)
Oct 14, 2021 48.20 48.23 48.19 48.22 373,310 +0.04(+0.08%)
Oct 13, 2021 48.15 48.20 48.15 48.18 232,841 +0.00(+0.00%)
Oct 12, 2021 48.17 48.19 48.14 48.18 149,437 +0.02(+0.04%)
Oct 11, 2021 48.17 48.20 48.15 48.16 176,806 -0.05(-0.10%)
Oct 08, 2021 48.24 48.24 48.19 48.21 311,606 -0.02(-0.04%)
Oct 07, 2021 48.26 48.27 48.23 48.23 753,454 -0.04(-0.08%)
Oct 06, 2021 48.27 48.28 48.25 48.27 494,491 -0.03(-0.06%)
Oct 05, 2021 48.29 48.30 48.27 48.29 244,065 -0.02(-0.04%)
Oct 04, 2021 48.31 48.32 48.29 48.31 186,603 -0.04(-0.08%)
Oct 01, 2021 48.29 48.35 48.29 48.35 211,712 +0.07(+0.14%)
Sep 30, 2021 48.27 48.28 48.25 48.28 595,619 +0.02(+0.04%)
Sep 29, 2021 48.27 48.28 48.25 48.26 214,720 +0.01(+0.02%)
Sep 28, 2021 48.26 48.27 48.24 48.26 286,945 -0.04(-0.08%)
Sep 27, 2021 48.28 48.29 48.27 48.29 193,912 -0.01(-0.02%)
Sep 24, 2021 48.30 48.30 48.28 48.30 237,566 -0.01(-0.02%)
Sep 23, 2021 48.33 48.33 48.30 48.31 340,384 -0.04(-0.08%)
Sep 22, 2021 48.37 48.38 48.34 48.35 177,886 -0.02(-0.04%)
Sep 21, 2021 48.36 48.38 48.35 48.37 284,710 +0.02(+0.04%)
Sep 20, 2021 48.35 48.36 48.33 48.35 189,317 +0.00(+0.00%)
Sep 17, 2021 48.34 48.35 48.32 48.35 223,661 +0.00(+0.00%)
Sep 16, 2021 48.35 48.37 48.34 48.35 267,661 -0.04(-0.08%)
Sep 15, 2021 48.36 48.39 48.35 48.39 193,284 +0.00(+0.00%)
Sep 14, 2021 48.39 48.40 48.38 48.39 213,769 +0.00(+0.00%)
Sep 13, 2021 48.35 48.39 48.35 48.39 371,491 +0.01(+0.02%)
Sep 10, 2021 48.38 48.38 48.34 48.38 573,861 -0.01(-0.02%)
Sep 09, 2021 48.36 48.40 48.36 48.39 277,256 +0.05(+0.10%)
Sep 08, 2021 48.35 48.35 48.32 48.34 126,871 +0.01(+0.02%)
Sep 07, 2021 48.34 48.34 48.32 48.33 294,044 -0.05(-0.10%)
Sep 03, 2021 48.38 48.38 48.36 48.38 525,396 +0.01(+0.02%)
Sep 02, 2021 48.37 48.40 48.36 48.37 788,624 +0.00(+0.00%)
Sep 01, 2021 48.36 48.37 48.33 48.37 405,252 -0.00(-0.00%)
Aug 31, 2021 48.35 48.37 48.34 48.37 187,464 +0.01(+0.03%)
Aug 30, 2021 48.33 48.36 48.32 48.35 133,988 +0.03(+0.07%)
Aug 27, 2021 48.28 48.34 48.27 48.32 125,370 +0.04(+0.08%)
Aug 26, 2021 48.31 48.31 48.28 48.28 116,666 +0.00(+0.00%)
Aug 25, 2021 48.29 48.29 48.28 48.28 248,908 -0.02(-0.04%)
Aug 24, 2021 48.30 48.31 48.29 48.30 301,055 +0.02(+0.04%)
Aug 23, 2021 48.30 48.30 48.28 48.28 564,889 +0.00(+0.00%)
Aug 20, 2021 48.29 48.30 48.28 48.28 165,477 -0.01(-0.02%)
Aug 19, 2021 48.29 48.30 48.28 48.29 201,197 +0.01(+0.02%)
Aug 18, 2021 48.30 48.31 48.27 48.28 150,604 -0.01(-0.02%)
Aug 17, 2021 48.31 48.32 48.29 48.29 416,896 -0.02(-0.04%)
Aug 16, 2021 48.31 48.34 48.31 48.31 300,036 -0.03(-0.06%)
Aug 13, 2021 48.31 48.35 48.31 48.34 380,849 +0.06(+0.12%)
Aug 12, 2021 48.27 48.28 48.26 48.28 260,047 +0.00(+0.00%)
Aug 11, 2021 48.26 48.28 48.24 48.28 317,122 +0.05(+0.10%)
Aug 10, 2021 48.26 48.27 48.23 48.24 218,164 -0.05(-0.10%)
Aug 09, 2021 48.31 48.31 48.28 48.28 152,574 -0.03(-0.06%)
Aug 06, 2021 48.31 48.32 48.30 48.31 125,474 -0.04(-0.08%)
Aug 05, 2021 48.37 48.37 48.33 48.35 124,979 -0.05(-0.10%)
Aug 04, 2021 48.42 48.44 48.36 48.40 151,940 -0.02(-0.04%)
Aug 03, 2021 48.41 48.42 48.40 48.42 212,467 +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.