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

50.37 +0.03 (+0.06%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 47.54 47.58 47.45 47.47 795,737 -0.02(-0.04%)
Nov 29, 2021 47.46 47.50 47.41 47.49 278,021 +0.04(+0.08%)
Nov 26, 2021 47.38 47.47 47.38 47.45 168,281 +0.07(+0.16%)
Nov 24, 2021 47.47 47.47 47.36 47.37 629,723 -0.03(-0.06%)
Nov 23, 2021 47.41 47.43 47.38 47.40 538,779 -0.02(-0.04%)
Nov 22, 2021 47.47 47.49 47.41 47.42 272,106 -0.10(-0.21%)
Nov 19, 2021 47.57 47.60 47.52 47.52 156,481 -0.01(-0.02%)
Nov 18, 2021 47.51 47.54 47.53 47.53 137,714 -0.00(-0.01%)
Nov 17, 2021 47.50 47.54 47.50 47.54 97,809 +0.03(+0.06%)
Nov 16, 2021 47.50 47.55 47.47 47.51 202,202 -0.00(-0.01%)
Nov 15, 2021 47.57 47.57 47.50 47.51 145,575 -0.05(-0.10%)
Nov 12, 2021 47.56 47.57 47.53 47.56 187,870 +0.05(+0.10%)
Nov 11, 2021 47.55 47.56 47.50 47.51 207,286 -0.06(-0.14%)
Nov 10, 2021 47.65 47.58 47.58 126,439 -0.14(-0.29%)
Nov 09, 2021 47.74 47.75 47.71 47.72 225,421 +0.03(+0.06%)
Nov 08, 2021 47.74 47.74 47.69 47.69 140,901 -0.07(-0.16%)
Nov 05, 2021 47.72 47.76 47.70 47.76 221,348 +0.06(+0.14%)
Nov 04, 2021 47.67 47.72 47.67 47.70 504,410 +0.06(+0.12%)
Nov 03, 2021 47.64 47.65 47.59 47.64 237,355 -0.02(-0.04%)
Nov 02, 2021 47.62 47.66 47.62 47.66 270,752 +0.08(+0.18%)
Nov 01, 2021 47.60 47.61 47.67 47.58 171,241 -0.04(-0.09%)
Oct 29, 2021 47.57 47.63 47.55 47.62 409,151 +0.01(+0.02%)
Oct 28, 2021 47.60 47.64 47.59 47.61 312,394 -0.03(-0.06%)
Oct 27, 2021 47.63 47.65 47.58 47.64 213,591 +0.02(+0.04%)
Oct 26, 2021 47.62 47.63 47.62 202,275 -0.01(-0.02%)
Oct 25, 2021 47.60 47.64 47.60 47.63 438,301 +0.04(+0.08%)
Oct 22, 2021 47.57 47.59 47.55 47.59 183,742 +0.01(+0.02%)
Oct 21, 2021 47.60 47.61 47.57 47.58 418,096 -0.08(-0.17%)
Oct 20, 2021 47.67 47.68 47.66 47.67 202,461 +0.01(+0.02%)
Oct 19, 2021 47.67 47.68 47.65 47.66 397,740 +0.02(+0.04%)
Oct 18, 2021 47.64 47.66 47.62 47.64 425,563 -0.07(-0.16%)
Oct 15, 2021 47.73 47.74 47.69 47.71 180,010 -0.06(-0.12%)
Oct 14, 2021 47.75 47.78 47.74 47.77 376,832 +0.04(+0.08%)
Oct 13, 2021 47.70 47.75 47.70 47.73 235,037 +0.00(+0.00%)
Oct 12, 2021 47.72 47.74 47.69 47.73 150,846 +0.02(+0.04%)
Oct 11, 2021 47.72 47.75 47.70 47.71 178,474 -0.05(-0.10%)
Oct 08, 2021 47.79 47.79 47.74 47.76 314,546 -0.02(-0.04%)
Oct 07, 2021 47.80 47.82 47.78 47.78 760,561 -0.04(-0.08%)
Oct 06, 2021 47.81 47.83 47.80 47.81 499,155 -0.03(-0.06%)
Oct 05, 2021 47.84 47.85 47.82 47.84 246,367 -0.02(-0.04%)
Oct 04, 2021 47.86 47.87 47.84 47.86 188,363 -0.04(-0.08%)
Oct 01, 2021 47.84 47.90 47.84 47.90 213,709 +0.07(+0.14%)
Sep 30, 2021 47.82 47.83 47.79 47.83 601,239 +0.02(+0.04%)
Sep 29, 2021 47.82 47.83 47.79 47.81 216,746 +0.01(+0.02%)
Sep 28, 2021 47.81 47.82 47.79 47.80 289,653 -0.04(-0.08%)
Sep 27, 2021 47.83 47.84 47.82 47.84 195,742 -0.01(-0.02%)
Sep 24, 2021 47.85 47.85 47.83 47.85 239,808 -0.01(-0.02%)
Sep 23, 2021 47.88 47.88 47.85 47.86 343,596 -0.04(-0.08%)
Sep 22, 2021 47.91 47.92 47.89 47.90 179,565 -0.02(-0.04%)
Sep 21, 2021 47.91 47.92 47.90 47.91 287,396 +0.02(+0.04%)
Sep 20, 2021 47.90 47.91 47.88 47.90 191,104 +0.00(+0.00%)
Sep 17, 2021 47.89 47.90 47.87 47.90 225,771 +0.00(+0.00%)
Sep 16, 2021 47.90 47.91 47.89 47.90 270,187 -0.04(-0.08%)
Sep 15, 2021 47.91 47.93 47.90 47.93 195,108 +0.00(+0.00%)
Sep 14, 2021 47.93 47.94 47.92 47.93 215,786 +0.00(+0.00%)
Sep 13, 2021 47.90 47.93 47.90 47.93 374,996 +0.01(+0.02%)
Sep 10, 2021 47.92 47.92 47.89 47.92 579,277 -0.01(-0.02%)
Sep 09, 2021 47.91 47.95 47.91 47.93 279,872 +0.05(+0.10%)
Sep 08, 2021 47.90 47.90 47.87 47.89 128,068 +0.01(+0.02%)
Sep 07, 2021 47.89 47.89 47.87 47.88 296,819 -0.05(-0.10%)
Sep 03, 2021 47.92 47.92 47.91 47.92 530,354 +0.01(+0.02%)
Sep 02, 2021 47.91 47.94 47.91 47.91 796,066 +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.