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

49.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.95 46.00 45.93 46.00 92,663 +0.05(+0.12%)
Sep 27, 2019 45.94 45.96 45.90 45.95 68,595 +0.00(+0.00%)
Sep 26, 2019 45.91 45.95 45.91 45.95 157,244 +0.03(+0.06%)
Sep 25, 2019 45.94 45.95 45.89 45.92 116,252 -0.04(-0.10%)
Sep 24, 2019 45.93 45.99 45.91 45.96 112,081 +0.03(+0.08%)
Sep 23, 2019 45.92 45.96 45.90 45.93 102,889 +0.01(+0.02%)
Sep 20, 2019 45.84 45.92 45.82 45.92 110,841 +0.07(+0.16%)
Sep 19, 2019 45.85 45.86 45.83 45.85 82,614 +0.04(+0.08%)
Sep 18, 2019 45.84 45.88 45.77 45.81 406,645 +0.00(+0.00%)
Sep 17, 2019 45.76 45.81 45.75 45.81 433,220 +0.04(+0.10%)
Sep 16, 2019 45.75 45.77 45.73 45.77 125,069 +0.05(+0.12%)
Sep 13, 2019 45.74 45.77 45.70 45.71 88,940 -0.06(-0.14%)
Sep 12, 2019 45.85 45.85 45.77 45.77 101,538 -0.02(-0.04%)
Sep 11, 2019 45.81 45.83 45.78 45.79 216,173 +0.00(+0.00%)
Sep 10, 2019 45.87 45.87 45.77 45.79 165,380 -0.11(-0.24%)
Sep 09, 2019 45.93 45.93 45.87 45.90 80,052 -0.08(-0.18%)
Sep 06, 2019 45.95 45.98 45.95 45.98 119,402 +0.03(+0.06%)
Sep 05, 2019 45.98 45.98 45.89 45.95 117,062 -0.10(-0.21%)
Sep 04, 2019 45.99 46.05 45.99 46.05 124,484 +0.05(+0.11%)
Sep 03, 2019 45.97 46.04 45.95 46.00 205,041 +0.02(+0.05%)
Aug 30, 2019 45.94 45.98 45.92 45.98 143,764 +0.02(+0.04%)
Aug 29, 2019 45.97 45.98 45.91 45.96 83,228 +0.02(+0.04%)
Aug 28, 2019 45.96 45.98 45.93 45.94 151,315 -0.02(-0.04%)
Aug 27, 2019 45.91 45.97 45.91 45.96 37,516 +0.03(+0.07%)
Aug 26, 2019 45.92 45.96 45.91 45.93 103,507 -0.03(-0.06%)
Aug 23, 2019 45.87 45.97 45.86 45.96 90,047 +0.09(+0.19%)
Aug 22, 2019 45.85 45.91 45.84 45.87 108,343 -0.01(-0.02%)
Aug 21, 2019 45.89 45.90 45.85 45.88 162,314 +0.01(+0.02%)
Aug 20, 2019 45.86 45.91 45.86 45.87 56,744 +0.04(+0.08%)
Aug 19, 2019 45.86 45.87 45.83 45.83 64,375 -0.04(-0.08%)
Aug 16, 2019 45.83 45.88 45.83 45.87 125,598 +0.04(+0.10%)
Aug 15, 2019 45.77 45.83 45.77 45.83 61,577 +0.05(+0.12%)
Aug 14, 2019 45.74 45.77 45.73 45.77 102,185 +0.04(+0.10%)
Aug 13, 2019 45.74 45.77 45.71 45.73 230,290 -0.05(-0.12%)
Aug 12, 2019 45.74 45.79 45.74 45.78 279,931 +0.06(+0.13%)
Aug 09, 2019 45.76 45.77 45.71 45.72 293,992 -0.04(-0.09%)
Aug 08, 2019 45.74 45.77 45.71 45.76 151,213 +0.01(+0.02%)
Aug 07, 2019 45.81 45.82 45.74 45.75 388,642 +0.01(+0.02%)
Aug 06, 2019 45.76 45.76 45.72 45.74 146,186 +0.04(+0.08%)
Aug 05, 2019 45.74 45.77 45.71 45.71 175,937 +0.04(+0.08%)
Aug 02, 2019 45.65 45.67 45.64 45.67 98,183 -0.02(-0.04%)
Aug 01, 2019 45.61 45.69 45.56 45.69 186,888 +0.15(+0.34%)
Jul 31, 2019 45.55 45.60 45.50 45.54 145,134 +0.01(+0.02%)
Jul 30, 2019 45.54 45.55 45.53 45.53 81,846 -0.02(-0.05%)
Jul 29, 2019 45.54 45.57 45.54 45.55 367,035 +0.03(+0.07%)
Jul 26, 2019 45.53 45.54 45.51 45.52 58,983 -0.03(-0.06%)
Jul 25, 2019 45.57 45.57 45.51 45.55 81,209 -0.04(-0.08%)
Jul 24, 2019 45.56 45.59 45.56 45.58 113,297 +0.04(+0.09%)
Jul 23, 2019 45.54 45.55 45.52 45.54 90,493 +0.00(+0.01%)
Jul 22, 2019 45.54 45.56 45.53 45.54 130,920 +0.00(+0.00%)
Jul 19, 2019 45.55 45.56 45.52 45.54 349,879 -0.02(-0.04%)
Jul 18, 2019 45.50 45.56 45.48 45.55 298,413 +0.04(+0.10%)
Jul 17, 2019 45.45 45.51 45.45 45.51 258,418 +0.05(+0.12%)
Jul 16, 2019 45.44 45.47 45.42 45.46 159,761 -0.03(-0.06%)
Jul 15, 2019 45.47 45.48 45.44 45.48 147,516 +0.01(+0.02%)
Jul 12, 2019 45.46 45.48 45.44 45.47 155,613 +0.02(+0.04%)
Jul 11, 2019 45.46 45.48 45.45 45.46 113,289 -0.04(-0.08%)
Jul 10, 2019 45.45 45.49 45.43 45.49 104,981 +0.10(+0.22%)
Jul 09, 2019 45.41 45.42 45.39 45.39 73,643 -0.04(-0.08%)
Jul 08, 2019 45.46 45.46 45.41 45.43 116,794 -0.04(-0.08%)
Jul 05, 2019 45.47 45.47 45.42 45.47 119,419 -0.09(-0.20%)
Jul 03, 2019 45.52 45.55 45.52 45.55 74,958 +0.04(+0.10%)
Jul 02, 2019 45.52 45.55 45.49 45.51 149,924 -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.