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

50.34 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.97 42.01 41.96 41.99 11,780 +0.01(+0.03%)
Sep 29, 2016 42.00 42.00 41.94 41.98 14,821 -0.03(-0.07%)
Sep 28, 2016 42.03 42.08 41.95 42.01 21,233 +0.01(+0.02%)
Sep 27, 2016 42.01 42.01 41.98 42.00 16,154 +0.01(+0.02%)
Sep 26, 2016 41.99 42.01 41.93 41.99 5,941 +0.01(+0.02%)
Sep 23, 2016 41.92 41.99 41.92 41.98 6,757 +0.02(+0.04%)
Sep 22, 2016 41.97 42.08 41.94 41.97 21,558 +0.02(+0.06%)
Sep 21, 2016 41.93 42.00 41.85 41.94 20,018 +0.01(+0.02%)
Sep 20, 2016 41.92 41.95 41.91 41.93 17,163 -0.01(-0.02%)
Sep 19, 2016 41.89 41.95 41.89 41.94 22,707 +0.00(+0.00%)
Sep 16, 2016 41.94 41.94 41.89 41.94 6,338 -0.02(-0.04%)
Sep 15, 2016 41.94 41.98 41.94 41.96 8,621 +0.03(+0.07%)
Sep 14, 2016 41.87 41.93 41.87 41.93 7,625 +0.04(+0.09%)
Sep 13, 2016 41.93 41.93 41.85 41.89 25,329 -0.04(-0.10%)
Sep 12, 2016 41.85 41.95 41.85 41.93 20,455 +0.01(+0.02%)
Sep 09, 2016 41.88 41.98 41.88 41.93 27,750 -0.06(-0.14%)
Sep 08, 2016 42.03 42.03 41.84 41.98 110,615 -0.06(-0.15%)
Sep 07, 2016 42.07 42.07 42.02 42.05 22,753 +0.01(+0.01%)
Sep 06, 2016 42.00 42.07 42.00 42.04 48,790 +0.04(+0.09%)
Sep 02, 2016 41.96 42.00 42.00 42.00 11,508 +0.01(+0.02%)
Sep 01, 2016 41.96 42.00 41.92 41.99 35,754 +0.02(+0.04%)
Aug 31, 2016 41.99 42.01 41.95 41.98 25,796 -0.01(-0.01%)
Aug 30, 2016 41.99 42.12 41.96 41.98 130,649 -0.02(-0.04%)
Aug 29, 2016 41.99 42.02 41.95 42.00 35,762 +0.05(+0.12%)
Aug 26, 2016 42.01 42.04 41.95 41.95 5,623 -0.10(-0.24%)
Aug 25, 2016 42.06 42.08 42.03 42.05 40,975 -0.02(-0.04%)
Aug 24, 2016 42.10 42.10 42.01 42.07 15,295 +0.01(+0.02%)
Aug 23, 2016 42.06 42.08 42.02 42.06 36,001 +0.01(+0.02%)
Aug 22, 2016 42.06 42.07 41.99 42.05 25,969 +0.02(+0.04%)
Aug 19, 2016 42.03 42.04 41.95 42.03 18,659 -0.00(-0.00%)
Aug 18, 2016 42.07 42.10 41.99 42.03 36,626 +0.05(+0.12%)
Aug 17, 2016 42.02 42.02 41.95 41.99 17,335 -0.02(-0.06%)
Aug 16, 2016 42.02 42.03 41.99 42.01 9,404 -0.02(-0.06%)
Aug 15, 2016 42.04 42.05 41.97 42.03 29,578 +0.05(+0.12%)
Aug 12, 2016 42.05 42.07 41.99 41.99 18,421 +0.01(+0.02%)
Aug 11, 2016 42.07 42.07 41.94 41.98 20,464 -0.02(-0.04%)
Aug 10, 2016 42.04 42.06 41.98 41.99 27,639 -0.01(-0.02%)
Aug 09, 2016 41.98 42.02 41.93 42.00 19,310 +0.08(+0.20%)
Aug 08, 2016 41.97 41.99 41.91 41.92 26,398 -0.07(-0.17%)
Aug 05, 2016 41.97 42.01 41.96 41.99 14,885 -0.05(-0.12%)
Aug 04, 2016 41.98 42.09 41.98 42.04 47,969 +0.04(+0.10%)
Aug 03, 2016 42.02 42.02 41.96 42.00 16,743 -0.01(-0.03%)
Aug 02, 2016 41.93 42.04 41.93 42.01 21,453 -0.00(-0.01%)
Aug 01, 2016 42.00 42.93 41.97 42.01 103,216 -0.01(-0.01%)
Jul 29, 2016 41.99 42.03 41.97 42.02 10,308 +0.08(+0.18%)
Jul 28, 2016 41.94 41.95 41.91 41.94 19,316 -0.02(-0.06%)
Jul 27, 2016 41.96 41.97 41.85 41.97 101,571 +0.11(+0.25%)
Jul 26, 2016 41.94 41.94 41.85 41.86 5,689 -0.07(-0.16%)
Jul 25, 2016 41.96 41.96 41.93 41.93 20,718 +0.03(+0.07%)
Jul 22, 2016 41.98 41.98 41.88 41.90 6,151 -0.07(-0.16%)
Jul 21, 2016 41.93 41.97 41.87 41.97 14,607 +0.09(+0.21%)
Jul 20, 2016 41.94 41.94 41.85 41.88 11,812 -0.01(-0.03%)
Jul 19, 2016 41.96 41.97 41.85 41.89 35,012 -0.04(-0.09%)
Jul 18, 2016 41.95 41.95 41.87 41.93 7,797 +0.00(+0.01%)
Jul 15, 2016 41.93 41.94 41.85 41.93 7,620 +0.06(+0.14%)
Jul 14, 2016 41.96 41.97 41.86 41.87 10,692 -0.06(-0.14%)
Jul 13, 2016 41.98 41.99 41.92 41.93 6,774 -0.02(-0.04%)
Jul 12, 2016 41.98 41.98 41.84 41.94 14,301 -0.01(-0.02%)
Jul 11, 2016 41.92 41.99 41.92 41.95 8,972 -0.08(-0.20%)
Jul 08, 2016 41.91 42.03 41.89 42.03 32,386 +0.12(+0.27%)
Jul 07, 2016 41.94 42.02 41.89 41.92 17,598 -0.04(-0.10%)
Jul 05, 2016 41.94 41.96 41.89 41.96 16,645 +0.07(+0.16%)
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.