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

50.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.56 47.59 47.55 47.56 517,162 +0.02(+0.04%)
Mar 30, 2021 47.52 47.55 47.48 47.55 699,343 +0.03(+0.06%)
Mar 29, 2021 47.54 47.56 47.52 47.52 267,487 -0.01(-0.02%)
Mar 26, 2021 47.53 47.55 47.52 47.53 470,618 -0.02(-0.04%)
Mar 25, 2021 47.54 47.57 47.50 47.55 220,695 +0.01(+0.02%)
Mar 24, 2021 47.52 47.55 47.51 47.54 237,737 +0.01(+0.02%)
Mar 23, 2021 47.50 47.53 47.50 47.53 841,838 +0.02(+0.04%)
Mar 22, 2021 47.50 47.53 47.50 47.51 258,515 +0.01(+0.02%)
Mar 19, 2021 47.48 47.52 47.47 47.50 817,241 +0.00(+0.00%)
Mar 18, 2021 47.51 47.52 47.46 47.50 504,470 -0.07(-0.15%)
Mar 17, 2021 47.48 47.60 47.48 47.57 1,062,844 +0.06(+0.14%)
Mar 16, 2021 47.50 47.54 47.49 47.51 716,514 +0.00(+0.00%)
Mar 15, 2021 47.47 47.53 47.47 47.51 366,989 +0.02(+0.04%)
Mar 12, 2021 47.50 47.50 47.47 47.49 235,581 -0.07(-0.15%)
Mar 11, 2021 47.54 47.56 47.52 47.56 233,724 +0.06(+0.14%)
Mar 10, 2021 47.45 47.53 47.45 47.50 524,449 +0.04(+0.08%)
Mar 09, 2021 47.43 47.47 47.43 47.46 1,003,253 +0.05(+0.12%)
Mar 08, 2021 47.50 47.50 47.41 47.41 325,273 -0.13(-0.27%)
Mar 05, 2021 47.53 47.55 47.50 47.54 282,610 -0.04(-0.08%)
Mar 04, 2021 47.63 47.64 47.55 47.57 200,732 -0.05(-0.10%)
Mar 03, 2021 47.65 47.65 47.59 47.62 576,839 -0.06(-0.13%)
Mar 02, 2021 47.67 47.69 47.65 47.68 360,559 +0.01(+0.02%)
Mar 01, 2021 47.64 47.69 47.63 47.67 434,680 +0.04(+0.09%)
Feb 26, 2021 47.62 47.63 47.57 47.63 488,633 +0.08(+0.17%)
Feb 25, 2021 47.68 47.73 47.53 47.55 1,409,513 -0.19(-0.40%)
Feb 24, 2021 47.72 47.75 47.72 47.74 172,387 +0.01(+0.02%)
Feb 23, 2021 47.71 47.74 47.71 47.73 474,165 +0.02(+0.04%)
Feb 22, 2021 47.75 47.76 47.71 47.72 293,199 -0.04(-0.08%)
Feb 19, 2021 47.78 47.79 47.75 47.75 212,482 -0.02(-0.04%)
Feb 18, 2021 47.79 47.79 47.75 47.77 506,432 -0.02(-0.04%)
Feb 17, 2021 47.78 47.80 47.76 47.79 713,519 +0.02(+0.04%)
Feb 16, 2021 47.78 47.79 47.76 47.77 1,524,185 -0.04(-0.08%)
Feb 12, 2021 47.81 47.82 47.79 47.81 237,993 -0.01(-0.02%)
Feb 11, 2021 47.83 47.83 47.80 47.82 335,627 +0.01(+0.02%)
Feb 10, 2021 47.80 47.82 47.80 47.81 359,130 +0.01(+0.02%)
Feb 09, 2021 47.80 47.81 47.77 47.80 519,844 +0.00(+0.00%)
Feb 08, 2021 47.79 47.81 47.79 47.80 448,002 +0.00(+0.00%)
Feb 05, 2021 47.80 47.81 47.79 47.80 287,271 +0.01(+0.02%)
Feb 04, 2021 47.77 47.79 47.76 47.79 413,641 +0.01(+0.02%)
Feb 03, 2021 47.78 47.78 47.77 47.78 442,551 -0.01(-0.02%)
Feb 02, 2021 47.75 47.79 47.75 47.79 658,177 +0.01(+0.02%)
Feb 01, 2021 47.76 47.78 47.75 47.78 165,559 +0.03(+0.06%)
Jan 29, 2021 47.73 47.76 47.72 47.75 214,451 +0.01(+0.02%)
Jan 28, 2021 47.74 47.75 47.73 47.74 213,809 +0.00(+0.00%)
Jan 27, 2021 47.76 47.77 47.74 47.74 306,227 -0.02(-0.04%)
Jan 26, 2021 47.73 47.78 47.73 47.76 384,364 +0.02(+0.04%)
Jan 25, 2021 47.74 47.76 47.73 47.74 348,426 +0.00(+0.00%)
Jan 22, 2021 47.73 47.76 47.73 47.74 472,687 -0.02(-0.04%)
Jan 21, 2021 47.73 47.77 47.71 47.76 298,018 +0.01(+0.02%)
Jan 20, 2021 47.74 47.75 47.73 47.75 267,887 +0.01(+0.02%)
Jan 19, 2021 47.73 47.76 47.72 47.74 325,442 -0.01(-0.02%)
Jan 15, 2021 47.73 47.75 47.72 47.75 190,975 +0.00(+0.00%)
Jan 14, 2021 47.76 47.77 47.74 47.75 457,201 -0.01(-0.02%)
Jan 13, 2021 47.71 47.77 47.71 47.76 355,902 +0.04(+0.08%)
Jan 12, 2021 47.69 47.72 47.62 47.72 534,593 +0.01(+0.02%)
Jan 11, 2021 47.72 47.72 47.70 47.71 424,992 -0.02(-0.04%)
Jan 08, 2021 47.72 47.73 47.71 47.73 211,502 -0.01(-0.02%)
Jan 07, 2021 47.73 47.75 47.72 47.74 442,087 -0.01(-0.02%)
Jan 06, 2021 47.74 47.76 47.72 47.75 186,428 -0.04(-0.08%)
Jan 05, 2021 47.78 47.79 47.77 47.79 201,557 +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.