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

51.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 51.83 51.84 51.81 51.83 482,671 +0.00(+0.00%)
Jun 29, 2021 51.79 51.83 51.79 51.83 708,946 +0.02(+0.04%)
Jun 28, 2021 51.79 51.81 51.79 51.81 688,086 +0.01(+0.02%)
Jun 25, 2021 51.81 51.82 51.78 51.80 498,388 +0.00(+0.00%)
Jun 24, 2021 51.81 51.82 51.77 51.80 713,507 -0.02(-0.04%)
Jun 23, 2021 51.82 51.82 51.80 51.82 418,014 +0.00(+0.00%)
Jun 22, 2021 51.79 51.82 51.75 51.82 237,089 +0.05(+0.10%)
Jun 21, 2021 51.75 51.79 51.74 51.77 322,221 +0.00(+0.00%)
Jun 18, 2021 51.79 51.79 51.72 51.77 373,712 -0.06(-0.12%)
Jun 17, 2021 51.82 51.92 51.81 51.83 268,941 +0.00(+0.00%)
Jun 16, 2021 51.91 51.92 51.80 51.83 410,569 -0.08(-0.15%)
Jun 15, 2021 51.90 51.92 51.89 51.91 319,725 +0.01(+0.03%)
Jun 14, 2021 51.91 51.91 51.88 51.90 556,232 -0.03(-0.07%)
Jun 11, 2021 51.95 51.95 51.92 51.93 281,905 +0.00(+0.00%)
Jun 10, 2021 51.91 51.94 51.90 51.93 291,411 +0.02(+0.04%)
Jun 09, 2021 51.92 51.94 51.91 51.91 187,846 +0.02(+0.04%)
Jun 08, 2021 51.89 51.91 51.88 51.89 331,073 +0.02(+0.04%)
Jun 07, 2021 51.88 51.89 51.86 51.87 192,824 +0.00(+0.00%)
Jun 04, 2021 51.85 51.89 51.85 51.87 252,973 +0.02(+0.04%)
Jun 03, 2021 51.85 51.86 51.82 51.85 317,867 -0.07(-0.13%)
Jun 02, 2021 51.88 51.93 51.88 51.92 334,279 +0.03(+0.05%)
Jun 01, 2021 51.87 51.89 51.86 51.89 190,467 -0.07(-0.13%)
May 28, 2021 51.94 51.97 51.92 51.96 181,014 +0.02(+0.04%)
May 27, 2021 51.94 51.96 51.92 51.94 202,198 +0.00(+0.00%)
May 26, 2021 51.92 51.96 51.91 51.94 217,767 +0.00(+0.00%)
May 25, 2021 51.91 51.95 51.90 51.94 268,304 +0.03(+0.06%)
May 24, 2021 51.90 51.92 51.89 51.91 232,648 +0.01(+0.02%)
May 21, 2021 51.91 51.91 51.88 51.90 315,377 -0.01(-0.02%)
May 20, 2021 51.86 51.91 51.86 51.91 316,374 +0.07(+0.14%)
May 19, 2021 51.87 51.88 51.82 51.84 208,528 -0.02(-0.04%)
May 18, 2021 51.87 51.88 51.87 51.86 146,631 +0.00(+0.00%)
May 17, 2021 51.88 51.89 51.84 51.86 332,120 -0.02(-0.04%)
May 14, 2021 51.86 51.89 51.86 51.88 236,760 +0.02(+0.04%)
May 13, 2021 51.82 51.86 51.82 51.86 222,748 +0.06(+0.12%)
May 12, 2021 51.81 51.83 51.79 51.80 481,313 -0.07(-0.13%)
May 11, 2021 51.85 51.87 51.83 51.87 412,040 -0.01(-0.02%)
May 10, 2021 51.89 51.90 51.88 51.88 201,364 -0.02(-0.04%)
May 07, 2021 51.91 51.93 51.88 51.90 237,493 +0.05(+0.10%)
May 06, 2021 51.85 51.87 51.84 51.85 214,368 +0.01(+0.02%)
May 05, 2021 51.81 51.85 51.80 51.84 421,118 +0.01(+0.02%)
May 04, 2021 51.83 51.85 51.80 51.83 334,886 +0.00(+0.00%)
May 03, 2021 51.81 51.83 51.80 51.83 140,970 -0.07(-0.13%)
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%)
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.