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 (%)
May 28, 2021 47.84 47.87 47.82 47.86 196,526 +0.02(+0.04%)
May 27, 2021 47.84 47.86 47.82 47.84 219,525 +0.00(+0.00%)
May 26, 2021 47.82 47.86 47.81 47.84 236,429 +0.00(+0.00%)
May 25, 2021 47.81 47.85 47.80 47.84 291,296 +0.03(+0.06%)
May 24, 2021 47.80 47.82 47.79 47.81 252,585 +0.01(+0.02%)
May 21, 2021 47.81 47.81 47.79 47.80 342,403 -0.01(-0.02%)
May 20, 2021 47.77 47.81 47.77 47.81 343,486 +0.06(+0.14%)
May 19, 2021 47.78 47.78 47.73 47.75 226,398 -0.02(-0.04%)
May 18, 2021 47.78 47.78 47.78 47.77 159,196 +0.00(+0.00%)
May 17, 2021 47.78 47.79 47.75 47.77 360,581 -0.02(-0.04%)
May 14, 2021 47.77 47.79 47.77 47.78 257,049 +0.02(+0.04%)
May 13, 2021 47.73 47.77 47.73 47.77 241,836 +0.06(+0.12%)
May 12, 2021 47.72 47.74 47.70 47.71 522,560 -0.06(-0.13%)
May 11, 2021 47.76 47.78 47.74 47.78 447,350 -0.01(-0.02%)
May 10, 2021 47.79 47.80 47.78 47.78 218,620 -0.02(-0.04%)
May 07, 2021 47.81 47.83 47.78 47.80 257,845 +0.05(+0.10%)
May 06, 2021 47.76 47.78 47.75 47.76 232,738 +0.01(+0.02%)
May 05, 2021 47.72 47.76 47.71 47.75 457,206 +0.01(+0.02%)
May 04, 2021 47.74 47.75 47.71 47.74 363,584 +0.00(+0.00%)
May 03, 2021 47.72 47.74 47.71 47.74 153,050 +0.00(+0.00%)
Apr 30, 2021 47.71 47.74 47.70 47.74 171,445 +0.02(+0.05%)
Apr 29, 2021 47.72 47.72 47.71 47.72 316,876 +0.00(+0.01%)
Apr 28, 2021 47.68 47.71 47.67 47.71 213,819 +0.04(+0.08%)
Apr 27, 2021 47.69 47.70 47.66 47.67 224,967 -0.02(-0.04%)
Apr 26, 2021 47.69 47.70 47.68 47.69 236,761 -0.01(-0.02%)
Apr 23, 2021 47.69 47.72 47.68 47.70 232,435 +0.00(+0.00%)
Apr 22, 2021 47.68 47.71 47.67 47.70 232,429 +0.02(+0.04%)
Apr 21, 2021 47.68 47.69 47.66 47.68 347,781 +0.02(+0.04%)
Apr 20, 2021 47.65 47.67 47.64 47.67 159,541 +0.03(+0.06%)
Apr 19, 2021 47.61 47.69 47.61 47.64 239,124 -0.02(-0.04%)
Apr 16, 2021 47.67 47.68 47.65 47.66 554,670 -0.04(-0.08%)
Apr 15, 2021 47.67 47.71 47.67 47.69 317,336 +0.04(+0.08%)
Apr 14, 2021 47.66 47.67 47.65 47.66 265,247 -0.02(-0.04%)
Apr 13, 2021 47.62 47.67 47.62 47.67 347,042 +0.06(+0.12%)
Apr 12, 2021 47.61 47.63 47.60 47.62 523,640 -0.02(-0.04%)
Apr 09, 2021 47.62 47.66 47.61 47.64 235,044 -0.02(-0.04%)
Apr 08, 2021 47.62 47.66 47.62 47.66 191,289 +0.05(+0.10%)
Apr 07, 2021 47.62 47.63 47.61 47.61 226,094 +0.01(+0.02%)
Apr 06, 2021 47.56 47.61 47.56 47.60 350,641 +0.06(+0.12%)
Apr 05, 2021 47.53 47.55 47.52 47.55 362,747 -0.02(-0.04%)
Apr 01, 2021 47.60 47.60 47.56 47.56 354,632 +0.00(+0.00%)
Mar 31, 2021 47.56 47.59 47.55 47.56 517,160 +0.02(+0.04%)
Mar 30, 2021 47.52 47.55 47.48 47.55 699,340 +0.03(+0.06%)
Mar 29, 2021 47.54 47.56 47.52 47.52 267,486 -0.01(-0.02%)
Mar 26, 2021 47.53 47.55 47.52 47.53 470,617 -0.02(-0.04%)
Mar 25, 2021 47.54 47.57 47.50 47.55 220,694 +0.01(+0.02%)
Mar 24, 2021 47.52 47.55 47.51 47.54 237,736 +0.01(+0.02%)
Mar 23, 2021 47.50 47.53 47.50 47.53 841,835 +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 47.50 817,238 +0.00(+0.00%)
Mar 18, 2021 47.51 47.52 47.46 47.50 504,468 -0.07(-0.15%)
Mar 17, 2021 47.48 47.60 47.48 47.57 1,062,840 +0.06(+0.14%)
Mar 16, 2021 47.50 47.54 47.49 47.51 716,511 +0.00(+0.00%)
Mar 15, 2021 47.47 47.53 47.47 47.51 366,987 +0.02(+0.04%)
Mar 12, 2021 47.50 47.50 47.47 47.49 235,580 -0.07(-0.15%)
Mar 11, 2021 47.54 47.56 47.52 47.56 233,723 +0.06(+0.14%)
Mar 10, 2021 47.45 47.53 47.45 47.50 524,447 +0.04(+0.08%)
Mar 09, 2021 47.43 47.47 47.43 47.46 1,003,249 +0.05(+0.12%)
Mar 08, 2021 47.50 47.50 47.41 47.41 325,272 -0.13(-0.27%)
Mar 05, 2021 47.53 47.55 47.50 47.54 282,609 -0.04(-0.08%)
Mar 04, 2021 47.63 47.64 47.55 47.57 200,731 -0.05(-0.10%)
Mar 03, 2021 47.65 47.65 47.59 47.62 576,837 -0.06(-0.13%)
Mar 02, 2021 47.67 47.69 47.65 47.68 360,558 +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.