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 (%)
Jun 30, 2021 47.80 47.81 47.78 47.80 523,389 +0.00(+0.00%)
Jun 29, 2021 47.76 47.80 47.76 47.80 768,752 +0.02(+0.04%)
Jun 28, 2021 47.76 47.78 47.76 47.78 746,133 +0.01(+0.02%)
Jun 25, 2021 47.78 47.79 47.75 47.77 540,432 +0.00(+0.00%)
Jun 24, 2021 47.78 47.79 47.74 47.77 773,698 -0.02(-0.04%)
Jun 23, 2021 47.79 47.79 47.77 47.79 453,277 +0.00(+0.00%)
Jun 22, 2021 47.76 47.79 47.72 47.79 257,089 +0.05(+0.10%)
Jun 21, 2021 47.72 47.76 47.71 47.74 349,403 +0.00(+0.00%)
Jun 18, 2021 47.76 47.76 47.70 47.74 405,238 -0.06(-0.12%)
Jun 17, 2021 47.79 47.88 47.78 47.80 291,628 +0.00(+0.00%)
Jun 16, 2021 47.87 47.88 47.77 47.80 445,204 -0.07(-0.15%)
Jun 15, 2021 47.86 47.88 47.85 47.87 346,697 +0.01(+0.03%)
Jun 14, 2021 47.87 47.87 47.84 47.86 603,155 -0.03(-0.07%)
Jun 11, 2021 47.91 47.91 47.88 47.89 305,686 +0.00(+0.00%)
Jun 10, 2021 47.87 47.90 47.87 47.89 315,994 +0.02(+0.04%)
Jun 09, 2021 47.88 47.90 47.87 47.87 203,692 +0.02(+0.04%)
Jun 08, 2021 47.85 47.87 47.84 47.85 359,002 +0.02(+0.04%)
Jun 07, 2021 47.84 47.85 47.83 47.83 209,090 +0.00(+0.00%)
Jun 04, 2021 47.82 47.85 47.82 47.83 274,313 +0.02(+0.04%)
Jun 03, 2021 47.82 47.83 47.79 47.82 344,682 -0.06(-0.13%)
Jun 02, 2021 47.84 47.89 47.84 47.88 362,478 +0.02(+0.05%)
Jun 01, 2021 47.83 47.85 47.83 47.85 206,534 -0.01(-0.01%)
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%)
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.