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

51.39 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 51.87 51.90 51.86 51.90 157,700 +0.03(+0.05%)
Apr 29, 2021 51.88 51.88 51.87 51.88 291,471 +0.01(+0.01%)
Apr 28, 2021 51.84 51.87 51.82 51.87 196,676 +0.04(+0.08%)
Apr 27, 2021 51.85 51.86 51.81 51.83 206,931 -0.02(-0.04%)
Apr 26, 2021 51.85 51.86 51.84 51.85 217,779 -0.01(-0.02%)
Apr 23, 2021 51.85 51.88 51.84 51.86 213,800 +0.00(+0.00%)
Apr 22, 2021 51.84 51.87 51.83 51.86 213,794 +0.02(+0.04%)
Apr 21, 2021 51.84 51.85 51.81 51.84 319,898 +0.02(+0.04%)
Apr 20, 2021 51.80 51.83 51.79 51.82 146,750 +0.03(+0.06%)
Apr 19, 2021 51.76 51.85 51.76 51.79 219,953 -0.02(-0.04%)
Apr 16, 2021 51.82 51.84 51.80 51.81 510,200 -0.04(-0.08%)
Apr 15, 2021 51.83 51.87 51.83 51.85 291,894 +0.04(+0.08%)
Apr 14, 2021 51.81 51.83 51.80 51.81 243,981 -0.02(-0.04%)
Apr 13, 2021 51.77 51.83 51.77 51.83 319,218 +0.06(+0.12%)
Apr 12, 2021 51.76 51.78 51.75 51.77 481,657 -0.02(-0.04%)
Apr 09, 2021 51.77 51.81 51.76 51.79 216,200 -0.02(-0.04%)
Apr 08, 2021 51.77 51.81 51.77 51.81 175,953 +0.05(+0.10%)
Apr 07, 2021 51.77 51.78 51.76 51.76 207,967 +0.01(+0.02%)
Apr 06, 2021 51.71 51.76 51.71 51.75 322,529 +0.06(+0.12%)
Apr 05, 2021 51.67 51.69 51.66 51.69 333,664 -0.02(-0.04%)
Apr 01, 2021 51.75 51.75 51.71 51.71 326,200 -0.07(-0.14%)
Mar 31, 2021 51.78 51.81 51.77 51.78 475,054 +0.02(+0.04%)
Mar 30, 2021 51.73 51.77 51.69 51.76 642,401 +0.03(+0.06%)
Mar 29, 2021 51.75 51.78 51.73 51.73 245,708 -0.01(-0.02%)
Mar 26, 2021 51.74 51.77 51.73 51.74 432,300 -0.02(-0.04%)
Mar 25, 2021 51.75 51.79 51.71 51.76 202,726 +0.01(+0.02%)
Mar 24, 2021 51.73 51.76 51.72 51.75 218,380 +0.01(+0.02%)
Mar 23, 2021 51.71 51.74 51.71 51.74 773,294 +0.02(+0.04%)
Mar 22, 2021 51.71 51.74 51.71 51.72 237,467 +0.01(+0.02%)
Mar 19, 2021 51.69 51.73 51.67 51.71 750,700 +0.00(+0.00%)
Mar 18, 2021 51.72 51.73 51.67 51.71 463,395 -0.08(-0.15%)
Mar 17, 2021 51.69 51.82 51.69 51.79 976,305 +0.07(+0.14%)
Mar 16, 2021 51.71 51.75 51.70 51.72 658,174 +0.00(+0.00%)
Mar 15, 2021 51.68 51.74 51.68 51.72 337,108 +0.02(+0.04%)
Mar 12, 2021 51.71 51.71 51.68 51.70 216,400 -0.08(-0.15%)
Mar 11, 2021 51.75 51.78 51.73 51.78 214,694 +0.07(+0.14%)
Mar 10, 2021 51.66 51.74 51.66 51.71 481,748 +0.04(+0.08%)
Mar 09, 2021 51.63 51.68 51.63 51.67 921,566 +0.06(+0.12%)
Mar 08, 2021 51.71 51.71 51.61 51.61 298,789 -0.14(-0.27%)
Mar 05, 2021 51.74 51.77 51.71 51.75 259,600 -0.04(-0.08%)
Mar 04, 2021 51.85 51.87 51.77 51.79 184,388 -0.05(-0.10%)
Mar 03, 2021 51.87 51.87 51.81 51.84 529,872 -0.07(-0.13%)
Mar 02, 2021 51.90 51.92 51.87 51.91 331,202 +0.01(+0.02%)
Mar 01, 2021 51.86 51.92 51.85 51.90 399,288 -0.03(-0.06%)
Feb 26, 2021 51.92 51.93 51.86 51.93 448,200 +0.09(+0.17%)
Feb 25, 2021 51.98 52.04 51.82 51.84 1,292,878 -0.21(-0.40%)
Feb 24, 2021 52.03 52.06 52.02 52.05 158,123 +0.01(+0.02%)
Feb 23, 2021 52.01 52.05 52.01 52.04 434,929 +0.02(+0.04%)
Feb 22, 2021 52.06 52.07 52.01 52.02 268,938 -0.04(-0.08%)
Feb 19, 2021 52.09 52.10 52.06 52.06 194,900 -0.02(-0.04%)
Feb 18, 2021 52.10 52.10 52.06 52.08 464,526 -0.02(-0.04%)
Feb 17, 2021 52.09 52.12 52.07 52.10 654,477 +0.02(+0.04%)
Feb 16, 2021 52.09 52.10 52.07 52.08 1,398,061 -0.04(-0.08%)
Feb 12, 2021 52.12 52.13 52.10 52.12 218,300 -0.01(-0.02%)
Feb 11, 2021 52.14 52.14 52.11 52.13 307,855 +0.01(+0.02%)
Feb 10, 2021 52.11 52.13 52.11 52.12 329,413 +0.01(+0.02%)
Feb 09, 2021 52.11 52.12 52.08 52.11 476,828 +0.00(+0.00%)
Feb 08, 2021 52.10 52.12 52.10 52.11 410,931 +0.00(+0.00%)
Feb 05, 2021 52.11 52.12 52.10 52.11 263,500 +0.01(+0.02%)
Feb 04, 2021 52.08 52.10 52.07 52.10 379,413 +0.01(+0.02%)
Feb 03, 2021 52.09 52.09 52.08 52.09 405,931 -0.01(-0.02%)
Feb 02, 2021 52.06 52.10 52.06 52.10 603,714 +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.