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

49.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.24 43.27 43.22 43.26 252,041 +0.00(+0.00%)
Sep 28, 2017 43.23 43.26 43.22 43.26 69,403 +0.03(+0.06%)
Sep 27, 2017 43.22 43.23 43.20 43.23 41,108 -0.02(-0.04%)
Sep 26, 2017 43.25 43.25 43.22 43.25 26,906 +0.02(+0.04%)
Sep 25, 2017 43.20 43.26 43.20 43.23 51,790 +0.01(+0.02%)
Sep 22, 2017 43.18 43.23 43.18 43.22 47,579 +0.03(+0.06%)
Sep 21, 2017 43.17 43.22 43.17 43.20 37,303 +0.02(+0.04%)
Sep 20, 2017 43.27 43.27 43.18 43.18 49,566 -0.05(-0.12%)
Sep 19, 2017 43.24 43.24 43.21 43.23 190,929 +0.01(+0.02%)
Sep 18, 2017 43.24 43.21 43.22 76,219 -0.02(-0.04%)
Sep 15, 2017 43.22 43.24 43.22 43.24 39,390 +0.02(+0.04%)
Sep 14, 2017 43.22 43.23 43.20 43.22 42,663 -0.03(-0.06%)
Sep 13, 2017 43.26 43.26 43.22 43.25 178,641 -0.01(-0.02%)
Sep 12, 2017 43.27 43.27 43.24 43.26 83,218 -0.01(-0.02%)
Sep 11, 2017 43.30 43.31 43.23 43.27 169,768 -0.06(-0.14%)
Sep 08, 2017 43.33 43.33 43.28 43.33 51,406 +0.01(+0.02%)
Sep 07, 2017 43.33 43.34 43.29 43.32 93,371 +0.03(+0.06%)
Sep 06, 2017 43.32 43.32 43.28 43.29 120,132 -0.03(-0.06%)
Sep 05, 2017 43.29 43.32 43.26 43.32 92,644 +0.06(+0.14%)
Sep 01, 2017 43.28 43.29 43.24 43.26 62,176 -0.01(-0.03%)
Aug 31, 2017 43.27 43.27 43.24 43.27 100,203 +0.01(+0.03%)
Aug 30, 2017 43.25 43.26 43.23 43.26 109,432 +0.00(+0.01%)
Aug 29, 2017 43.28 43.28 43.22 43.25 46,434 +0.01(+0.02%)
Aug 28, 2017 43.22 43.24 43.22 43.24 78,218 +0.03(+0.06%)
Aug 25, 2017 43.21 43.23 43.18 43.22 40,443 +0.03(+0.08%)
Aug 24, 2017 43.20 43.23 43.17 43.18 230,477 -0.03(-0.06%)
Aug 23, 2017 43.23 43.23 43.20 43.21 55,615 +0.02(+0.04%)
Aug 22, 2017 43.22 43.22 43.18 43.19 90,229 -0.02(-0.04%)
Aug 21, 2017 43.22 43.22 43.20 43.21 93,602 +0.02(+0.04%)
Aug 18, 2017 43.28 43.28 43.19 43.19 197,621 -0.01(-0.02%)
Aug 17, 2017 43.18 43.21 43.18 43.20 84,079 +0.02(+0.04%)
Aug 16, 2017 43.13 43.19 43.12 43.18 127,248 +0.05(+0.12%)
Aug 15, 2017 43.15 43.16 43.12 43.13 95,322 -0.05(-0.12%)
Aug 14, 2017 43.17 43.19 43.17 43.18 49,905 +0.02(+0.04%)
Aug 11, 2017 43.18 43.18 43.14 43.17 90,742 +0.01(+0.02%)
Aug 10, 2017 43.17 43.17 43.12 43.16 45,522 +0.02(+0.04%)
Aug 09, 2017 43.18 43.18 43.14 43.14 67,614 -0.01(-0.02%)
Aug 08, 2017 43.13 43.17 43.13 43.15 76,853 -0.02(-0.04%)
Aug 07, 2017 43.18 43.18 43.13 43.17 90,041 -0.00(-0.01%)
Aug 04, 2017 43.18 43.18 43.15 43.17 45,035 -0.01(-0.03%)
Aug 03, 2017 43.19 43.19 43.17 43.18 57,163 +0.01(+0.02%)
Aug 02, 2017 43.16 43.19 43.15 43.18 32,601 -0.02(-0.04%)
Aug 01, 2017 43.17 43.19 43.15 43.19 282,240 +0.00(+0.01%)
Jul 31, 2017 43.17 43.19 43.15 43.19 57,560 +0.03(+0.08%)
Jul 28, 2017 43.14 43.17 43.13 43.15 83,795 +0.02(+0.04%)
Jul 27, 2017 43.14 43.14 43.11 43.14 77,766 -0.00(-0.00%)
Jul 26, 2017 43.12 43.15 43.09 43.14 85,419 +0.06(+0.14%)
Jul 25, 2017 43.13 43.13 43.08 43.08 35,816 -0.06(-0.14%)
Jul 24, 2017 43.15 43.15 43.10 43.14 205,978 -0.03(-0.06%)
Jul 21, 2017 43.15 43.16 43.13 43.16 38,871 +0.03(+0.08%)
Jul 20, 2017 43.14 43.09 43.13 320,920 +0.01(+0.02%)
Jul 19, 2017 43.12 43.12 43.09 43.12 83,076 +0.00(+0.00%)
Jul 18, 2017 43.12 43.13 43.08 43.12 214,034 +0.04(+0.10%)
Jul 17, 2017 43.06 43.09 43.06 43.08 55,558 -0.01(-0.02%)
Jul 14, 2017 43.10 43.10 43.07 43.09 37,220 +0.06(+0.14%)
Jul 13, 2017 43.04 43.04 43.02 43.03 34,791 -0.03(-0.06%)
Jul 12, 2017 43.07 43.09 43.03 43.05 159,069 +0.06(+0.14%)
Jul 11, 2017 42.99 43.01 42.97 42.99 66,971 +0.02(+0.05%)
Jul 10, 2017 42.98 42.98 42.95 42.97 83,959 +0.02(+0.05%)
Jul 07, 2017 43.00 43.00 42.93 42.95 68,293 +0.02(+0.04%)
Jul 06, 2017 42.97 42.97 42.92 42.93 28,985 -0.02(-0.05%)
Jul 05, 2017 42.96 42.97 42.94 42.95 42,616 +0.01(+0.03%)
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.