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 (%)
Apr 30, 2018 42.25 42.28 42.24 42.27 185,238 -0.01(-0.02%)
Apr 27, 2018 42.23 42.28 42.23 42.28 78,456 +0.03(+0.06%)
Apr 26, 2018 42.22 42.25 42.22 42.25 386,736 +0.03(+0.08%)
Apr 25, 2018 42.23 42.23 42.20 42.22 63,030 +0.01(+0.02%)
Apr 24, 2018 42.22 42.24 42.19 42.21 353,059 -0.01(-0.02%)
Apr 23, 2018 42.25 42.26 42.22 42.22 78,231 -0.04(-0.10%)
Apr 20, 2018 42.28 42.28 42.25 42.26 53,222 -0.01(-0.02%)
Apr 19, 2018 42.29 42.29 42.26 42.27 157,338 +0.00(+0.00%)
Apr 18, 2018 42.30 42.33 42.27 42.27 116,302 -0.04(-0.10%)
Apr 17, 2018 42.32 42.33 42.30 42.31 82,929 -0.03(-0.06%)
Apr 16, 2018 42.33 42.34 42.29 42.34 105,836 +0.01(+0.02%)
Apr 13, 2018 42.33 42.34 42.31 42.33 65,659 +0.03(+0.06%)
Apr 12, 2018 42.34 42.34 42.30 42.30 57,064 -0.05(-0.12%)
Apr 11, 2018 42.34 42.37 42.33 42.35 132,789 +0.01(+0.02%)
Apr 10, 2018 42.36 42.36 42.33 42.34 130,631 -0.03(-0.06%)
Apr 09, 2018 42.31 42.37 42.30 42.37 163,529 +0.02(+0.04%)
Apr 06, 2018 42.35 42.35 42.30 42.35 135,760 +0.08(+0.18%)
Apr 05, 2018 42.30 42.31 42.28 42.28 105,569 -0.01(-0.02%)
Apr 04, 2018 42.28 42.29 42.27 42.28 61,232 +0.01(+0.02%)
Apr 03, 2018 42.30 42.32 42.26 42.28 180,438 -0.03(-0.06%)
Apr 02, 2018 42.29 42.33 42.25 42.30 42,540 +0.02(+0.05%)
Mar 29, 2018 42.28 42.28 42.28 0 +0.03(+0.06%)
Mar 28, 2018 42.28 42.28 42.23 42.25 105,583 +0.00(+0.00%)
Mar 27, 2018 42.23 42.27 42.18 42.25 104,063 +0.09(+0.20%)
Mar 26, 2018 42.22 42.22 42.17 42.17 92,441 -0.03(-0.06%)
Mar 23, 2018 42.21 42.22 42.19 42.20 66,021 -0.01(-0.02%)
Mar 22, 2018 42.22 42.23 42.18 42.20 72,791 +0.00(+0.00%)
Mar 21, 2018 42.17 42.20 42.14 42.20 146,577 +0.03(+0.08%)
Mar 20, 2018 42.19 42.19 42.15 42.17 73,641 -0.04(-0.10%)
Mar 19, 2018 42.21 42.24 42.18 42.21 44,342 +0.00(+0.00%)
Mar 16, 2018 42.22 42.23 42.18 42.21 64,251 -0.02(-0.04%)
Mar 15, 2018 42.25 42.25 42.21 42.23 67,415 -0.01(-0.02%)
Mar 14, 2018 42.22 42.25 42.19 42.24 177,879 +0.01(+0.02%)
Mar 13, 2018 42.25 42.25 42.20 42.23 54,188 +0.00(+0.00%)
Mar 12, 2018 42.20 42.24 42.20 42.23 99,584 -0.01(-0.02%)
Mar 09, 2018 42.24 42.24 42.21 42.24 87,566 +0.03(+0.06%)
Mar 08, 2018 42.25 42.26 42.21 42.21 126,603 -0.03(-0.06%)
Mar 07, 2018 42.23 42.26 42.22 42.24 80,713 -0.01(-0.02%)
Mar 06, 2018 42.20 42.28 42.20 42.25 350,417 +0.03(+0.06%)
Mar 05, 2018 42.28 42.28 42.20 42.22 63,240 +0.00(+0.00%)
Mar 02, 2018 42.21 42.27 42.20 42.22 120,748 -0.06(-0.14%)
Mar 01, 2018 42.25 42.30 42.20 42.28 205,233 +0.04(+0.09%)
Feb 28, 2018 42.20 42.25 42.17 42.24 72,650 +0.02(+0.04%)
Feb 27, 2018 42.30 42.30 42.19 42.23 64,109 -0.02(-0.04%)
Feb 26, 2018 42.30 42.31 42.24 42.24 141,639 -0.03(-0.06%)
Feb 23, 2018 42.23 42.29 42.21 42.27 185,319 +0.05(+0.12%)
Feb 22, 2018 42.23 42.24 42.18 42.22 110,013 +0.03(+0.06%)
Feb 21, 2018 42.21 42.24 42.17 42.19 207,900 -0.01(-0.02%)
Feb 20, 2018 42.16 42.22 42.16 42.20 148,791 -0.04(-0.10%)
Feb 16, 2018 42.24 42.24 42.24 0 +0.05(+0.12%)
Feb 15, 2018 42.17 42.25 42.17 42.19 584,368 -0.03(-0.08%)
Feb 14, 2018 42.23 42.24 42.17 42.23 106,232 -0.04(-0.10%)
Feb 13, 2018 42.31 42.31 42.27 42.27 375,362 -0.06(-0.13%)
Feb 12, 2018 42.34 42.34 42.30 42.32 130,805 -0.05(-0.11%)
Feb 09, 2018 42.28 42.38 42.26 42.37 240,493 +0.08(+0.20%)
Feb 08, 2018 42.32 42.34 42.28 42.28 67,845 -0.05(-0.12%)
Feb 07, 2018 42.39 42.39 42.31 42.34 94,739 +0.03(+0.06%)
Feb 06, 2018 42.43 42.44 42.29 42.31 507,908 -0.11(-0.26%)
Feb 05, 2018 42.35 42.45 42.35 42.42 193,571 +0.06(+0.14%)
Feb 02, 2018 42.36 42.39 42.34 42.36 136,456 -0.01(-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.