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

49.05 +0.11 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.35 48.37 48.34 48.37 187,465 +0.01(+0.03%)
Aug 30, 2021 48.33 48.36 48.32 48.35 133,988 +0.03(+0.07%)
Aug 27, 2021 48.28 48.34 48.27 48.32 125,371 +0.04(+0.08%)
Aug 26, 2021 48.31 48.31 48.28 48.28 116,666 +0.00(+0.00%)
Aug 25, 2021 48.29 48.29 48.28 48.28 248,909 -0.02(-0.04%)
Aug 24, 2021 48.30 48.31 48.29 48.30 301,056 +0.02(+0.04%)
Aug 23, 2021 48.30 48.30 48.28 48.28 564,891 +0.00(+0.00%)
Aug 20, 2021 48.29 48.30 48.28 48.28 165,477 -0.01(-0.02%)
Aug 19, 2021 48.29 48.30 48.28 48.29 201,198 +0.01(+0.02%)
Aug 18, 2021 48.30 48.31 48.27 48.28 150,605 -0.01(-0.02%)
Aug 17, 2021 48.31 48.32 48.29 48.29 416,898 -0.02(-0.04%)
Aug 16, 2021 48.31 48.34 48.31 48.31 300,037 -0.03(-0.06%)
Aug 13, 2021 48.31 48.35 48.31 48.34 380,850 +0.06(+0.12%)
Aug 12, 2021 48.27 48.28 48.26 48.28 260,048 +0.00(+0.00%)
Aug 11, 2021 48.26 48.28 48.24 48.28 317,123 +0.05(+0.10%)
Aug 10, 2021 48.26 48.27 48.23 48.24 218,165 -0.05(-0.10%)
Aug 09, 2021 48.31 48.31 48.28 48.28 152,574 -0.03(-0.06%)
Aug 06, 2021 48.31 48.32 48.30 48.31 125,475 -0.04(-0.08%)
Aug 05, 2021 48.37 48.37 48.33 48.35 124,979 -0.05(-0.10%)
Aug 04, 2021 48.42 48.44 48.36 48.40 151,940 -0.02(-0.04%)
Aug 03, 2021 48.41 48.42 48.40 48.42 212,468 +0.00(+0.00%)
Aug 02, 2021 48.40 48.42 48.39 48.42 357,041 +0.03(+0.06%)
Jul 30, 2021 48.38 48.38 48.37 48.38 157,559 +0.01(+0.02%)
Jul 29, 2021 48.36 48.38 48.36 48.38 308,870 -0.01(-0.02%)
Jul 28, 2021 48.35 48.38 48.33 48.38 235,357 +0.04(+0.08%)
Jul 27, 2021 48.35 48.37 48.34 48.35 158,389 +0.02(+0.04%)
Jul 26, 2021 48.33 48.34 48.31 48.33 286,424 +0.00(+0.00%)
Jul 23, 2021 48.31 48.33 48.30 48.33 250,304 -0.02(-0.04%)
Jul 22, 2021 48.31 48.35 48.31 48.35 519,478 +0.03(+0.06%)
Jul 21, 2021 48.32 48.33 48.31 48.32 204,066 -0.02(-0.04%)
Jul 20, 2021 48.35 48.36 48.32 48.34 284,687 +0.02(+0.04%)
Jul 19, 2021 48.29 48.33 48.29 48.32 222,433 +0.04(+0.08%)
Jul 16, 2021 48.25 48.28 48.24 48.28 273,358 +0.00(+0.00%)
Jul 15, 2021 48.29 48.31 48.26 48.28 232,742 +0.00(+0.00%)
Jul 14, 2021 48.28 48.29 48.26 48.28 340,207 +0.04(+0.08%)
Jul 13, 2021 48.26 48.27 48.24 48.24 302,386 -0.05(-0.10%)
Jul 12, 2021 48.30 48.31 48.25 48.29 336,449 -0.02(-0.04%)
Jul 09, 2021 48.31 48.31 48.30 48.31 214,264 -0.02(-0.04%)
Jul 08, 2021 48.32 48.34 48.30 48.33 382,503 +0.02(+0.04%)
Jul 07, 2021 48.29 48.32 48.29 48.31 306,663 +0.02(+0.04%)
Jul 06, 2021 48.27 48.31 48.26 48.29 257,135 +0.03(+0.06%)
Jul 02, 2021 48.24 48.27 48.24 48.26 190,639 +0.02(+0.04%)
Jul 01, 2021 48.26 48.26 48.22 48.24 433,071 -0.00(-0.01%)
Jun 30, 2021 48.25 48.26 48.23 48.25 518,496 +0.00(+0.00%)
Jun 29, 2021 48.21 48.25 48.21 48.25 761,566 +0.02(+0.04%)
Jun 28, 2021 48.21 48.23 48.21 48.23 739,158 +0.01(+0.02%)
Jun 25, 2021 48.23 48.24 48.20 48.22 535,380 +0.00(+0.00%)
Jun 24, 2021 48.23 48.24 48.19 48.22 766,466 -0.02(-0.04%)
Jun 23, 2021 48.24 48.24 48.22 48.24 449,040 +0.00(+0.00%)
Jun 22, 2021 48.21 48.24 48.17 48.24 254,686 +0.05(+0.10%)
Jun 21, 2021 48.17 48.21 48.16 48.19 346,137 +0.00(+0.00%)
Jun 18, 2021 48.21 48.21 48.15 48.19 401,450 -0.06(-0.12%)
Jun 17, 2021 48.24 48.33 48.23 48.25 288,902 +0.00(+0.00%)
Jun 16, 2021 48.32 48.33 48.23 48.25 441,043 -0.07(-0.15%)
Jun 15, 2021 48.31 48.33 48.30 48.32 343,456 +0.01(+0.03%)
Jun 14, 2021 48.32 48.32 48.30 48.31 597,517 -0.03(-0.07%)
Jun 11, 2021 48.36 48.36 48.33 48.34 302,829 +0.00(+0.00%)
Jun 10, 2021 48.32 48.35 48.32 48.34 313,040 +0.02(+0.04%)
Jun 09, 2021 48.33 48.35 48.32 48.32 201,788 +0.02(+0.04%)
Jun 08, 2021 48.30 48.32 48.30 48.30 355,646 +0.02(+0.04%)
Jun 07, 2021 48.30 48.30 48.28 48.29 207,136 +0.00(+0.00%)
Jun 04, 2021 48.27 48.30 48.27 48.29 271,749 +0.02(+0.04%)
Jun 03, 2021 48.27 48.28 48.24 48.27 341,460 -0.06(-0.13%)
Jun 02, 2021 48.30 48.34 48.30 48.33 359,090 +0.02(+0.05%)
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.