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 (%)
Feb 26, 2021 48.36 48.37 48.31 48.37 481,169 +0.08(+0.17%)
Feb 25, 2021 48.42 48.47 48.27 48.29 1,387,982 -0.20(-0.40%)
Feb 24, 2021 48.46 48.49 48.46 48.48 169,754 +0.01(+0.02%)
Feb 23, 2021 48.45 48.48 48.45 48.47 466,922 +0.02(+0.04%)
Feb 22, 2021 48.49 48.50 48.45 48.46 288,721 -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 48.51 498,696 -0.02(-0.04%)
Feb 17, 2021 48.52 48.54 48.50 48.53 702,620 +0.02(+0.04%)
Feb 16, 2021 48.52 48.53 48.50 48.51 1,500,902 -0.04(-0.08%)
Feb 12, 2021 48.55 48.56 48.53 48.55 234,358 -0.01(-0.02%)
Feb 11, 2021 48.57 48.57 48.54 48.56 330,500 +0.01(+0.02%)
Feb 10, 2021 48.54 48.56 48.54 48.55 353,644 +0.01(+0.02%)
Feb 09, 2021 48.54 48.55 48.51 48.54 511,903 +0.00(+0.00%)
Feb 08, 2021 48.53 48.55 48.53 48.54 441,159 +0.00(+0.00%)
Feb 05, 2021 48.54 48.55 48.53 48.54 282,883 +0.01(+0.02%)
Feb 04, 2021 48.51 48.53 48.50 48.53 407,322 +0.01(+0.02%)
Feb 03, 2021 48.52 48.52 48.51 48.52 435,791 -0.01(-0.02%)
Feb 02, 2021 48.49 48.53 48.49 48.53 648,123 +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 48.49 211,174 +0.01(+0.02%)
Jan 28, 2021 48.48 48.49 48.47 48.48 210,542 +0.00(+0.00%)
Jan 27, 2021 48.50 48.51 48.48 48.48 301,548 -0.02(-0.04%)
Jan 26, 2021 48.47 48.52 48.47 48.50 378,491 +0.02(+0.04%)
Jan 25, 2021 48.48 48.50 48.47 48.48 343,102 +0.00(+0.00%)
Jan 22, 2021 48.47 48.50 48.47 48.48 465,465 -0.02(-0.04%)
Jan 21, 2021 48.47 48.51 48.45 48.50 293,464 +0.01(+0.02%)
Jan 20, 2021 48.48 48.49 48.47 48.49 263,793 +0.01(+0.02%)
Jan 19, 2021 48.47 48.50 48.46 48.48 320,470 -0.01(-0.02%)
Jan 15, 2021 48.47 48.49 48.46 48.49 188,057 +0.00(+0.00%)
Jan 14, 2021 48.50 48.51 48.48 48.49 450,215 -0.01(-0.02%)
Jan 13, 2021 48.45 48.51 48.45 48.50 350,464 +0.04(+0.08%)
Jan 12, 2021 48.43 48.46 48.36 48.46 526,425 +0.01(+0.02%)
Jan 11, 2021 48.46 48.46 48.44 48.45 418,498 -0.02(-0.04%)
Jan 08, 2021 48.46 48.47 48.45 48.47 208,271 -0.01(-0.02%)
Jan 07, 2021 48.47 48.49 48.46 48.48 435,332 -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 48.53 198,478 +0.00(+0.00%)
Jan 04, 2021 48.53 48.54 48.50 48.53 278,781 -0.04(-0.08%)
Dec 31, 2020 48.57 48.57 48.57 337,787 +0.02(+0.04%)
Dec 30, 2020 48.52 48.55 48.52 48.55 337,787 +0.04(+0.08%)
Dec 29, 2020 48.50 48.53 48.50 48.51 263,829 +0.01(+0.02%)
Dec 28, 2020 48.49 48.51 48.47 48.50 238,508 +0.00(+0.00%)
Dec 24, 2020 48.47 48.50 48.47 48.50 107,415 +0.02(+0.04%)
Dec 23, 2020 48.45 48.48 48.42 48.48 183,921 +0.03(+0.06%)
Dec 22, 2020 48.42 48.45 48.41 48.45 203,915 +0.04(+0.08%)
Dec 21, 2020 48.44 48.44 48.41 48.42 511,896 -0.04(-0.08%)
Dec 18, 2020 48.44 48.45 48.44 48.45 256,871 +0.01(+0.02%)
Dec 17, 2020 48.45 48.45 48.42 48.45 236,233 +0.02(+0.05%)
Dec 16, 2020 48.41 48.45 48.40 48.42 313,083 +0.01(+0.02%)
Dec 15, 2020 48.40 48.42 48.39 48.41 275,073 +0.02(+0.04%)
Dec 14, 2020 48.38 48.41 48.37 48.39 310,353 +0.00(+0.00%)
Dec 11, 2020 48.36 48.40 48.36 48.39 731,609 +0.05(+0.10%)
Dec 10, 2020 48.35 48.37 48.34 48.35 582,876 +0.02(+0.04%)
Dec 09, 2020 48.36 48.36 48.28 48.33 1,568,040 -0.05(-0.10%)
Dec 08, 2020 48.37 48.38 48.36 48.37 250,175 -0.01(-0.02%)
Dec 07, 2020 48.40 48.40 48.37 48.38 328,922 +0.01(+0.02%)
Dec 04, 2020 48.37 48.38 48.36 48.37 213,031 -0.03(-0.06%)
Dec 03, 2020 48.39 48.42 48.38 48.40 230,969 +0.02(+0.04%)
Dec 02, 2020 48.37 48.38 48.37 48.38 238,396 +0.01(+0.02%)
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.