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

51.75 USD -0.00 (-0.01%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 51.75 51.77 51.74 51.75 250,068 -0.04(-0.08%)
Sep 15, 2021 51.76 51.79 51.75 51.79 180,580 +0.00(+0.00%)
Sep 14, 2021 51.79 51.80 51.78 51.79 199,718 +0.00(+0.00%)
Sep 13, 2021 51.75 51.79 51.75 51.79 347,073 +0.01(+0.02%)
Sep 10, 2021 51.78 51.78 51.74 51.78 536,142 -0.01(-0.02%)
Sep 09, 2021 51.76 51.81 51.76 51.79 259,032 +0.05(+0.10%)
Sep 08, 2021 51.75 51.75 51.72 51.74 118,532 +0.01(+0.02%)
Sep 07, 2021 51.74 51.74 51.72 51.73 274,717 -0.05(-0.10%)
Sep 03, 2021 51.78 51.78 51.76 51.78 490,862 +0.01(+0.02%)
Sep 02, 2021 51.77 51.80 51.76 51.77 736,788 +0.00(+0.00%)
Sep 01, 2021 51.76 51.77 51.73 51.77 378,615 -0.06(-0.12%)
Aug 31, 2021 51.81 51.83 51.80 51.83 174,945 +0.02(+0.03%)
Aug 30, 2021 51.79 51.82 51.78 51.81 125,040 +0.04(+0.07%)
Aug 27, 2021 51.73 51.80 51.72 51.78 116,998 +0.04(+0.08%)
Aug 26, 2021 51.77 51.77 51.73 51.74 108,875 +0.00(+0.00%)
Aug 25, 2021 51.75 51.75 51.73 51.74 232,286 -0.02(-0.04%)
Aug 24, 2021 51.76 51.77 51.75 51.76 280,950 +0.02(+0.04%)
Aug 23, 2021 51.76 51.76 51.73 51.74 527,164 +0.00(+0.00%)
Aug 20, 2021 51.75 51.76 51.74 51.74 154,426 -0.01(-0.02%)
Aug 19, 2021 51.75 51.76 51.73 51.75 187,761 +0.01(+0.02%)
Aug 18, 2021 51.76 51.77 51.72 51.74 140,547 -0.01(-0.02%)
Aug 17, 2021 51.77 51.78 51.75 51.75 389,055 -0.02(-0.04%)
Aug 16, 2021 51.77 51.80 51.77 51.77 279,999 -0.03(-0.06%)
Aug 13, 2021 51.77 51.80 51.77 51.80 355,415 +0.06(+0.12%)
Aug 12, 2021 51.72 51.74 51.71 51.74 242,681 +0.00(+0.00%)
Aug 11, 2021 51.71 51.74 51.69 51.74 295,944 +0.05(+0.10%)
Aug 10, 2021 51.71 51.72 51.68 51.69 203,595 -0.05(-0.10%)
Aug 09, 2021 51.77 51.77 51.73 51.74 142,385 -0.03(-0.06%)
Aug 06, 2021 51.77 51.78 51.76 51.77 117,095 -0.04(-0.08%)
Aug 05, 2021 51.83 51.83 51.79 51.81 116,633 -0.05(-0.10%)
Aug 04, 2021 51.89 51.91 51.82 51.86 141,793 -0.02(-0.04%)
Aug 03, 2021 51.87 51.88 51.86 51.88 198,278 +0.00(+0.00%)
Aug 02, 2021 51.86 51.89 51.85 51.88 333,196 -0.03(-0.06%)
Jul 30, 2021 51.90 51.91 51.89 51.91 146,859 +0.01(+0.02%)
Jul 29, 2021 51.88 51.90 51.88 51.90 287,893 -0.01(-0.02%)
Jul 28, 2021 51.87 51.91 51.85 51.91 219,373 +0.04(+0.08%)
Jul 27, 2021 51.87 51.89 51.86 51.87 147,632 +0.02(+0.04%)
Jul 26, 2021 51.85 51.86 51.83 51.85 266,972 +0.00(+0.00%)
Jul 23, 2021 51.83 51.85 51.82 51.85 233,305 -0.02(-0.04%)
Jul 22, 2021 51.83 51.87 51.83 51.87 484,198 +0.03(+0.06%)
Jul 21, 2021 51.84 51.85 51.83 51.84 190,207 -0.02(-0.04%)
Jul 20, 2021 51.87 51.88 51.84 51.86 265,353 +0.02(+0.04%)
Jul 19, 2021 51.81 51.85 51.81 51.84 207,327 +0.04(+0.08%)
Jul 16, 2021 51.77 51.80 51.76 51.80 254,793 +0.00(+0.00%)
Jul 15, 2021 51.81 51.83 51.78 51.80 216,936 +0.00(+0.00%)
Jul 14, 2021 51.80 51.81 51.78 51.80 317,102 +0.04(+0.08%)
Jul 13, 2021 51.78 51.79 51.75 51.76 281,850 -0.05(-0.10%)
Jul 12, 2021 51.82 51.83 51.77 51.81 313,599 -0.02(-0.04%)
Jul 09, 2021 51.83 51.83 51.81 51.83 199,713 -0.02(-0.04%)
Jul 08, 2021 51.84 51.86 51.82 51.85 356,525 +0.02(+0.04%)
Jul 07, 2021 51.81 51.84 51.81 51.83 285,836 +0.02(+0.04%)
Jul 06, 2021 51.79 51.83 51.78 51.81 239,672 +0.03(+0.06%)
Jul 02, 2021 51.76 51.79 51.76 51.78 177,692 +0.02(+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.