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 (%)
Sep 30, 2019 45.24 45.30 45.23 45.30 94,101 +0.05(+0.12%)
Sep 27, 2019 45.23 45.26 45.20 45.24 69,659 +0.00(+0.00%)
Sep 26, 2019 45.21 45.25 45.21 45.24 159,686 +0.03(+0.06%)
Sep 25, 2019 45.23 45.24 45.19 45.22 118,057 -0.04(-0.10%)
Sep 24, 2019 45.23 45.28 45.21 45.26 113,821 +0.03(+0.08%)
Sep 23, 2019 45.22 45.26 45.20 45.23 104,486 +0.01(+0.02%)
Sep 20, 2019 45.14 45.22 45.12 45.22 112,562 +0.07(+0.16%)
Sep 19, 2019 45.15 45.15 45.13 45.15 83,896 +0.04(+0.08%)
Sep 18, 2019 45.14 45.18 45.07 45.11 412,958 +0.00(+0.00%)
Sep 17, 2019 45.06 45.11 45.05 45.11 439,946 +0.04(+0.10%)
Sep 16, 2019 45.05 45.07 45.03 45.07 127,011 +0.05(+0.12%)
Sep 13, 2019 45.04 45.07 45.00 45.01 90,320 -0.06(-0.14%)
Sep 12, 2019 45.15 45.15 45.07 45.07 103,114 -0.02(-0.04%)
Sep 11, 2019 45.11 45.13 45.08 45.09 219,529 +0.00(+0.00%)
Sep 10, 2019 45.17 45.17 45.07 45.09 167,948 -0.11(-0.23%)
Sep 09, 2019 45.23 45.23 45.17 45.20 81,295 -0.08(-0.18%)
Sep 06, 2019 45.25 45.28 45.24 45.28 121,255 +0.03(+0.06%)
Sep 05, 2019 45.28 45.28 45.19 45.25 118,880 -0.10(-0.21%)
Sep 04, 2019 45.29 45.35 45.29 45.35 126,417 +0.05(+0.11%)
Sep 03, 2019 45.27 45.33 45.24 45.30 208,224 +0.02(+0.05%)
Aug 30, 2019 45.24 45.27 45.22 45.27 145,995 +0.02(+0.04%)
Aug 29, 2019 45.27 45.27 45.21 45.26 84,520 +0.02(+0.04%)
Aug 28, 2019 45.26 45.27 45.23 45.24 153,664 -0.02(-0.04%)
Aug 27, 2019 45.21 45.27 45.20 45.26 38,099 +0.03(+0.07%)
Aug 26, 2019 45.22 45.26 45.20 45.23 105,113 -0.03(-0.06%)
Aug 23, 2019 45.17 45.27 45.16 45.25 91,445 +0.08(+0.19%)
Aug 22, 2019 45.15 45.20 45.14 45.17 110,025 -0.01(-0.02%)
Aug 21, 2019 45.19 45.20 45.15 45.18 164,833 +0.01(+0.02%)
Aug 20, 2019 45.16 45.20 45.16 45.17 57,625 +0.04(+0.08%)
Aug 19, 2019 45.16 45.17 45.13 45.13 65,374 -0.04(-0.08%)
Aug 16, 2019 45.12 45.18 45.12 45.17 127,548 +0.04(+0.10%)
Aug 15, 2019 45.07 45.13 45.07 45.12 62,533 +0.05(+0.12%)
Aug 14, 2019 45.05 45.07 45.03 45.07 103,771 +0.04(+0.10%)
Aug 13, 2019 45.04 45.07 45.01 45.03 233,864 -0.05(-0.12%)
Aug 12, 2019 45.04 45.09 45.04 45.08 284,276 +0.06(+0.13%)
Aug 09, 2019 45.06 45.07 45.01 45.02 298,555 -0.04(-0.09%)
Aug 08, 2019 45.04 45.07 45.01 45.06 153,560 +0.01(+0.02%)
Aug 07, 2019 45.11 45.12 45.04 45.05 394,674 +0.01(+0.02%)
Aug 06, 2019 45.06 45.06 45.02 45.05 148,455 +0.04(+0.08%)
Aug 05, 2019 45.04 45.07 45.01 45.01 178,668 +0.04(+0.08%)
Aug 02, 2019 44.95 44.97 44.94 44.97 99,707 -0.02(-0.04%)
Aug 01, 2019 44.91 44.99 44.86 44.99 189,788 +0.15(+0.34%)
Jul 31, 2019 44.85 44.90 44.81 44.84 147,386 +0.01(+0.02%)
Jul 30, 2019 44.84 44.85 44.83 44.83 83,116 -0.02(-0.05%)
Jul 29, 2019 44.84 44.88 44.84 44.85 372,730 +0.03(+0.07%)
Jul 26, 2019 44.83 44.84 44.82 44.82 59,898 -0.03(-0.06%)
Jul 25, 2019 44.88 44.88 44.82 44.85 82,469 -0.04(-0.08%)
Jul 24, 2019 44.87 44.89 44.87 44.89 115,055 +0.04(+0.09%)
Jul 23, 2019 44.84 44.86 44.82 44.85 91,898 +0.00(+0.01%)
Jul 22, 2019 44.84 44.86 44.83 44.84 132,951 +0.00(+0.00%)
Jul 19, 2019 44.85 44.87 44.82 44.84 355,309 -0.02(-0.04%)
Jul 18, 2019 44.81 44.87 44.79 44.86 303,044 +0.04(+0.10%)
Jul 17, 2019 44.75 44.82 44.75 44.81 262,428 +0.05(+0.12%)
Jul 16, 2019 44.74 44.77 44.73 44.76 162,240 -0.03(-0.06%)
Jul 15, 2019 44.77 44.79 44.74 44.79 149,806 +0.01(+0.02%)
Jul 12, 2019 44.76 44.78 44.74 44.78 158,028 +0.02(+0.04%)
Jul 11, 2019 44.76 44.79 44.75 44.76 115,047 -0.04(-0.08%)
Jul 10, 2019 44.75 44.80 44.74 44.80 106,610 +0.10(+0.22%)
Jul 09, 2019 44.72 44.72 44.70 44.70 74,786 -0.04(-0.08%)
Jul 08, 2019 44.76 44.76 44.72 44.74 118,606 -0.04(-0.08%)
Jul 05, 2019 44.77 44.77 44.73 44.77 121,272 -0.09(-0.20%)
Jul 03, 2019 44.82 44.86 44.82 44.86 76,121 +0.04(+0.10%)
Jul 02, 2019 44.82 44.85 44.80 44.81 152,250 -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.