Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
0-5 Year Invst Grade Corp Bond Ishares ETF
(NQ:
SLQD
)
49.02
-0.04 (-0.08%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
42.12
42.15
42.11
42.14
11,740
+0.01(+0.03%)
Sep 29, 2016
42.15
42.15
42.09
42.13
14,770
-0.03(-0.07%)
Sep 28, 2016
42.17
42.22
42.10
42.15
21,160
+0.01(+0.02%)
Sep 27, 2016
42.15
42.15
42.13
42.15
16,098
+0.01(+0.02%)
Sep 26, 2016
42.14
42.15
42.08
42.14
5,921
+0.01(+0.02%)
Sep 23, 2016
42.06
42.14
42.06
42.13
6,733
+0.02(+0.04%)
Sep 22, 2016
42.11
42.22
42.09
42.11
21,483
+0.02(+0.06%)
Sep 21, 2016
42.07
42.15
42.00
42.09
19,949
+0.01(+0.02%)
Sep 20, 2016
42.06
42.10
42.06
42.08
17,103
-0.01(-0.02%)
Sep 19, 2016
42.03
42.10
42.03
42.09
22,629
+0.00(+0.00%)
Sep 16, 2016
42.09
42.09
42.04
42.09
6,316
-0.02(-0.04%)
Sep 15, 2016
42.09
42.13
42.09
42.11
8,591
+0.03(+0.07%)
Sep 14, 2016
42.01
42.08
42.01
42.08
7,599
+0.04(+0.09%)
Sep 13, 2016
42.08
42.08
42.00
42.04
25,241
-0.04(-0.10%)
Sep 12, 2016
42.00
42.10
42.00
42.08
20,385
+0.01(+0.02%)
Sep 09, 2016
42.02
42.13
42.02
42.07
27,654
-0.06(-0.14%)
Sep 08, 2016
42.18
42.18
41.98
42.13
110,233
-0.06(-0.15%)
Sep 07, 2016
42.21
42.21
42.16
42.19
22,675
+0.01(+0.01%)
Sep 06, 2016
42.15
42.21
42.15
42.19
48,621
+0.04(+0.09%)
Sep 02, 2016
42.11
42.15
42.15
42.15
11,468
+0.01(+0.02%)
Sep 01, 2016
42.11
42.15
42.06
42.14
35,630
+0.08(+0.19%)
Aug 31, 2016
42.07
42.09
42.03
42.06
25,747
-0.01(-0.01%)
Aug 30, 2016
42.07
42.20
42.04
42.06
130,400
-0.02(-0.04%)
Aug 29, 2016
42.07
42.10
42.03
42.08
35,694
+0.05(+0.12%)
Aug 26, 2016
42.09
42.12
42.03
42.03
5,612
-0.10(-0.24%)
Aug 25, 2016
42.14
42.16
42.11
42.13
40,897
-0.02(-0.04%)
Aug 24, 2016
42.18
42.18
42.09
42.15
15,266
+0.01(+0.02%)
Aug 23, 2016
42.14
42.16
42.10
42.14
35,933
+0.01(+0.02%)
Aug 22, 2016
42.14
42.15
42.07
42.13
25,919
+0.02(+0.04%)
Aug 19, 2016
42.11
42.12
42.03
42.11
18,623
-0.00(-0.00%)
Aug 18, 2016
42.15
42.18
42.07
42.11
36,557
+0.05(+0.12%)
Aug 17, 2016
42.10
42.10
42.03
42.07
17,302
-0.02(-0.06%)
Aug 16, 2016
42.10
42.11
42.07
42.09
9,386
-0.02(-0.06%)
Aug 15, 2016
42.12
42.13
42.05
42.11
29,522
+0.05(+0.12%)
Aug 12, 2016
42.13
42.15
42.07
42.07
18,386
+0.01(+0.02%)
Aug 11, 2016
42.15
42.15
42.02
42.06
20,425
-0.02(-0.04%)
Aug 10, 2016
42.12
42.14
42.06
42.07
27,587
-0.01(-0.02%)
Aug 09, 2016
42.06
42.10
42.01
42.08
19,273
+0.08(+0.20%)
Aug 08, 2016
42.05
42.07
41.99
42.00
26,348
-0.07(-0.17%)
Aug 05, 2016
42.05
42.09
42.04
42.07
14,857
-0.05(-0.12%)
Aug 04, 2016
42.06
42.17
42.06
42.12
47,878
+0.04(+0.10%)
Aug 03, 2016
42.10
42.10
42.04
42.08
16,711
-0.01(-0.03%)
Aug 02, 2016
42.01
42.12
42.01
42.09
21,412
-0.00(-0.01%)
Aug 01, 2016
42.08
43.01
42.05
42.09
103,020
+0.06(+0.14%)
Jul 29, 2016
42.01
42.04
41.98
42.03
10,304
+0.08(+0.18%)
Jul 28, 2016
41.95
41.97
41.93
41.96
19,309
-0.02(-0.06%)
Jul 27, 2016
41.98
41.98
41.87
41.98
101,536
+0.11(+0.25%)
Jul 26, 2016
41.95
41.95
41.86
41.88
5,687
-0.07(-0.16%)
Jul 25, 2016
41.98
41.98
41.94
41.94
20,711
+0.03(+0.07%)
Jul 22, 2016
41.99
42.00
41.89
41.91
6,149
-0.07(-0.16%)
Jul 21, 2016
41.94
41.98
41.88
41.98
14,602
+0.09(+0.21%)
Jul 20, 2016
41.96
41.96
41.86
41.90
11,808
-0.01(-0.03%)
Jul 19, 2016
41.98
41.98
41.86
41.91
34,999
-0.04(-0.09%)
Jul 18, 2016
41.97
41.97
41.89
41.95
7,795
+0.00(+0.01%)
Jul 15, 2016
41.94
41.95
41.86
41.94
7,617
+0.06(+0.14%)
Jul 14, 2016
41.98
41.98
41.88
41.88
10,688
-0.06(-0.14%)
Jul 13, 2016
41.99
42.00
41.93
41.94
6,772
-0.02(-0.04%)
Jul 12, 2016
41.99
41.99
41.85
41.96
14,296
-0.01(-0.02%)
Jul 11, 2016
41.93
42.01
41.93
41.97
8,969
-0.08(-0.20%)
Jul 08, 2016
41.93
42.05
41.90
42.05
32,374
+0.12(+0.27%)
Jul 07, 2016
41.95
42.03
41.90
41.93
17,592
-0.04(-0.10%)
Jul 05, 2016
41.96
41.98
41.90
41.98
16,639
+0.07(+0.16%)
Jul 01, 2016
41.96
41.91
41.91
41.91
9,961
+0.10(+0.23%)
Jun 30, 2016
41.84
41.85
41.77
41.81
19,280
+0.07(+0.16%)
Jun 29, 2016
41.78
41.83
41.74
41.75
21,800
-0.02(-0.06%)
Jun 28, 2016
41.70
41.79
41.69
41.77
7,748
+0.03(+0.06%)
Jun 27, 2016
41.67
41.77
41.67
41.74
8,595
+0.02(+0.04%)
Jun 24, 2016
41.74
41.75
41.65
41.73
50,452
+0.11(+0.26%)
Jun 23, 2016
41.66
41.66
41.57
41.62
8,063
+0.02(+0.06%)
Jun 22, 2016
41.61
41.66
41.59
41.60
17,516
-0.02(-0.04%)
Jun 21, 2016
41.61
41.63
41.52
41.61
9,596
+0.11(+0.28%)
Jun 20, 2016
41.66
41.67
41.50
41.50
5,672
-0.15(-0.35%)
Jun 17, 2016
41.57
41.67
41.57
41.65
13,215
-0.03(-0.08%)
Jun 16, 2016
41.67
41.68
41.53
41.68
54,494
+0.16(+0.38%)
Jun 15, 2016
41.45
41.71
41.45
41.52
24,681
+0.07(+0.16%)
Jun 14, 2016
41.62
41.63
41.46
41.46
169,424
-0.25(-0.61%)
Jun 13, 2016
41.69
41.73
41.65
41.71
11,365
+0.01(+0.02%)
Jun 10, 2016
41.70
41.70
41.62
41.70
1,963
+0.03(+0.08%)
Jun 09, 2016
41.68
41.69
41.62
41.67
22,337
+0.04(+0.10%)
Jun 08, 2016
41.67
41.67
41.62
41.63
9,123
-0.02(-0.06%)
Jun 07, 2016
41.64
41.67
41.62
41.66
28,249
+0.02(+0.04%)
Jun 06, 2016
41.54
41.65
41.54
41.64
12,220
+0.02(+0.04%)
Jun 03, 2016
41.64
41.64
41.57
41.62
19,449
+0.10(+0.25%)
Jun 02, 2016
41.46
41.54
41.46
41.52
15,263
+0.05(+0.13%)
Jun 01, 2016
41.55
41.55
41.47
41.47
19,018
+0.04(+0.10%)
May 31, 2016
41.40
41.45
41.32
41.43
6,779
+0.04(+0.09%)
May 27, 2016
41.45
41.39
41.39
41.39
7,700
-0.00(-0.00%)
May 26, 2016
41.42
41.46
41.37
41.39
79,735
+0.00(+0.00%)
May 25, 2016
41.42
41.43
41.36
41.39
6,229
-0.01(-0.03%)
May 24, 2016
41.41
41.43
41.25
41.40
8,552
+0.00(+0.01%)
May 23, 2016
41.43
41.44
41.36
41.40
18,692
+0.05(+0.12%)
May 20, 2016
41.49
41.49
41.35
41.35
9,165
-0.08(-0.19%)
May 19, 2016
41.30
41.44
41.29
41.42
21,453
+0.02(+0.05%)
May 18, 2016
41.49
41.49
41.35
41.40
8,489
-0.11(-0.26%)
May 17, 2016
41.46
41.57
41.37
41.51
45,419
+0.05(+0.12%)
May 16, 2016
41.49
41.50
41.46
41.46
7,397
-0.03(-0.08%)
May 13, 2016
41.49
41.52
41.46
41.49
14,668
+0.02(+0.06%)
May 12, 2016
41.53
41.53
41.47
41.47
57,760
-0.05(-0.12%)
May 11, 2016
41.53
41.56
41.51
41.52
4,561
-0.02(-0.06%)
May 10, 2016
41.53
41.55
41.53
41.54
6,159
+0.00(+0.00%)
May 09, 2016
41.54
41.57
41.54
41.54
3,715
+0.02(+0.04%)
May 06, 2016
41.58
41.62
41.53
41.53
9,265
-0.07(-0.16%)
May 05, 2016
41.46
41.59
41.46
41.59
32,362
+0.03(+0.08%)
May 04, 2016
41.53
41.57
41.46
41.56
11,872
+0.08(+0.20%)
May 03, 2016
41.55
41.55
41.44
41.48
11,773
+0.05(+0.12%)
May 02, 2016
41.57
41.57
41.38
41.43
95,125
+0.03(+0.07%)
Apr 29, 2016
41.34
41.44
41.33
41.40
4,049
+0.02(+0.05%)
Apr 28, 2016
41.38
41.41
41.34
41.38
18,173
+0.04(+0.10%)
Apr 27, 2016
41.33
41.36
41.26
41.34
13,407
+0.11(+0.26%)
Apr 26, 2016
41.32
41.33
41.22
41.23
24,591
-0.05(-0.12%)
Apr 25, 2016
41.32
41.35
41.28
41.28
7,184
-0.07(-0.16%)
Apr 22, 2016
41.27
41.36
41.27
41.35
3,171
+0.02(+0.05%)
Apr 21, 2016
41.31
41.34
41.30
41.33
2,893
+0.02(+0.05%)
Apr 20, 2016
41.32
41.37
41.28
41.31
84,127
-0.02(-0.06%)
Apr 19, 2016
41.30
41.35
41.28
41.33
15,725
+0.01(+0.02%)
Apr 18, 2016
41.33
41.35
41.27
41.32
5,795
+0.04(+0.11%)
Apr 15, 2016
41.27
41.34
41.27
41.28
8,564
-0.02(-0.05%)
Apr 14, 2016
41.20
41.30
41.20
41.30
11,701
+0.01(+0.02%)
Apr 13, 2016
41.27
41.29
41.23
41.29
4,081
+0.03(+0.06%)
Apr 12, 2016
41.27
41.32
41.24
41.26
18,862
+0.04(+0.10%)
Apr 11, 2016
41.27
41.27
41.20
41.22
6,804
-0.02(-0.04%)
Apr 08, 2016
41.30
41.30
41.24
41.24
6,079
-0.04(-0.10%)
Apr 07, 2016
41.27
41.30
41.23
41.28
24,319
+0.02(+0.05%)
Apr 06, 2016
41.25
41.28
41.20
41.26
5,111
+0.01(+0.02%)
Apr 05, 2016
41.17
41.25
41.17
41.25
16,085
+0.03(+0.08%)
Apr 04, 2016
41.21
41.23
41.13
41.22
16,528
+0.04(+0.10%)
Apr 01, 2016
41.15
41.22
41.14
41.18
39,125
+0.10(+0.26%)
Mar 31, 2016
41.04
41.12
41.04
41.07
7,554
+0.02(+0.06%)
Mar 30, 2016
41.02
41.10
41.01
41.05
24,490
+0.02(+0.06%)
Mar 29, 2016
40.97
41.06
40.95
41.02
41,366
+0.09(+0.22%)
Mar 28, 2016
40.90
40.94
40.86
40.93
8,800
+0.05(+0.12%)
Mar 24, 2016
40.85
40.88
40.88
40.88
40,821
-0.02(-0.04%)
Mar 23, 2016
40.85
40.90
40.84
40.90
10,938
+0.06(+0.14%)
Mar 22, 2016
40.87
40.91
40.83
40.84
12,358
-0.03(-0.08%)
Mar 21, 2016
40.88
40.89
40.82
40.88
11,608
+0.04(+0.10%)
Mar 18, 2016
40.84
40.89
40.84
40.84
43,305
+0.00(+0.00%)
Mar 17, 2016
40.91
40.96
40.80
40.84
143,565
-0.12(-0.30%)
Mar 16, 2016
40.85
40.99
40.71
40.96
41,546
+0.11(+0.26%)
Mar 15, 2016
40.85
40.89
40.82
40.85
11,068
+0.03(+0.08%)
Mar 14, 2016
40.84
40.87
40.77
40.82
10,977
+0.00(+0.00%)
Mar 11, 2016
40.78
40.83
40.74
40.82
7,740
+0.07(+0.18%)
Mar 10, 2016
40.71
40.84
40.71
40.75
9,342
-0.04(-0.10%)
Mar 09, 2016
40.75
40.84
40.72
40.79
13,854
-0.00(-0.00%)
Mar 08, 2016
40.80
40.84
40.70
40.79
8,557
+0.06(+0.16%)
Mar 07, 2016
40.74
40.77
40.66
40.72
46,276
-0.03(-0.08%)
Mar 04, 2016
40.65
40.75
40.65
40.75
11,264
+0.02(+0.04%)
Mar 03, 2016
40.67
40.74
40.66
40.74
34,997
+0.06(+0.14%)
Mar 02, 2016
40.59
40.69
40.59
40.68
11,210
+0.02(+0.05%)
Mar 01, 2016
40.72
40.72
40.63
40.66
22,480
+0.03(+0.08%)
Feb 29, 2016
40.49
40.67
40.49
40.62
71,389
-0.01(-0.02%)
Feb 26, 2016
40.48
40.63
40.44
40.63
56,115
+0.05(+0.12%)
Feb 25, 2016
40.42
40.60
40.42
40.58
10,425
+0.04(+0.09%)
Feb 24, 2016
40.43
40.54
40.37
40.54
61,226
+0.16(+0.40%)
Feb 23, 2016
40.49
40.49
40.24
40.38
264,423
-0.11(-0.26%)
Feb 22, 2016
40.61
40.61
40.41
40.49
134,773
-0.06(-0.16%)
Feb 19, 2016
40.53
40.62
40.45
40.55
87,851
+0.04(+0.10%)
Feb 18, 2016
40.42
40.59
40.41
40.51
79,685
+0.07(+0.18%)
Feb 17, 2016
40.56
40.60
40.37
40.44
252,660
-0.12(-0.30%)
Feb 16, 2016
40.62
40.63
40.41
40.56
276,153
+0.11(+0.28%)
Feb 12, 2016
40.54
40.45
40.45
40.45
108,772
-0.13(-0.33%)
Feb 11, 2016
40.58
40.61
40.49
40.58
740,815
+0.06(+0.14%)
Feb 10, 2016
40.69
40.71
40.29
40.52
163,673
-0.16(-0.39%)
Feb 09, 2016
40.81
40.81
40.66
40.68
722,537
+0.02(+0.04%)
Feb 08, 2016
40.72
40.77
40.66
40.67
14,743
-0.05(-0.12%)
Feb 05, 2016
40.83
40.83
40.62
40.71
118,755
-0.02(-0.04%)
Feb 04, 2016
40.68
40.74
40.65
40.73
26,329
+0.10(+0.24%)
Feb 03, 2016
40.62
40.71
40.62
40.63
27,691
-0.10(-0.24%)
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
.