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

49.22 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 42.37 42.41 42.36 42.39 11,669 +0.01(+0.03%)
Sep 29, 2016 42.40 42.40 42.34 42.38 14,681 -0.03(-0.07%)
Sep 28, 2016 42.43 42.48 42.35 42.41 21,033 +0.01(+0.02%)
Sep 27, 2016 42.41 42.41 42.38 42.40 16,001 +0.01(+0.02%)
Sep 26, 2016 42.39 42.41 42.33 42.39 5,885 +0.01(+0.02%)
Sep 23, 2016 42.32 42.39 42.32 42.38 6,693 +0.02(+0.04%)
Sep 22, 2016 42.37 42.48 42.34 42.37 21,355 +0.02(+0.06%)
Sep 21, 2016 42.33 42.40 42.25 42.34 19,829 +0.01(+0.02%)
Sep 20, 2016 42.32 42.35 42.31 42.33 17,001 -0.01(-0.02%)
Sep 19, 2016 42.28 42.35 42.28 42.34 22,493 +0.00(+0.00%)
Sep 16, 2016 42.34 42.34 42.29 42.34 6,278 -0.02(-0.04%)
Sep 15, 2016 42.34 42.38 42.34 42.36 8,540 +0.03(+0.07%)
Sep 14, 2016 42.27 42.33 42.27 42.33 7,553 +0.04(+0.09%)
Sep 13, 2016 42.33 42.33 42.25 42.29 25,090 -0.04(-0.10%)
Sep 12, 2016 42.25 42.35 42.25 42.33 20,263 +0.01(+0.02%)
Sep 09, 2016 42.28 42.38 42.28 42.33 27,489 -0.06(-0.14%)
Sep 08, 2016 42.43 42.43 42.23 42.38 109,573 -0.06(-0.15%)
Sep 07, 2016 42.47 42.47 42.42 42.45 22,539 +0.01(+0.01%)
Sep 06, 2016 42.40 42.47 42.40 42.44 48,330 +0.04(+0.09%)
Sep 02, 2016 42.36 42.40 42.40 42.40 11,399 +0.01(+0.02%)
Sep 01, 2016 42.36 42.40 42.32 42.39 35,417 +0.08(+0.19%)
Aug 31, 2016 42.33 42.34 42.28 42.31 25,593 -0.01(-0.01%)
Aug 30, 2016 42.33 42.45 42.29 42.32 129,621 -0.02(-0.04%)
Aug 29, 2016 42.33 42.36 42.28 42.33 35,481 +0.05(+0.12%)
Aug 26, 2016 42.34 42.37 42.28 42.28 5,579 -0.10(-0.24%)
Aug 25, 2016 42.39 42.41 42.36 42.38 40,652 -0.02(-0.04%)
Aug 24, 2016 42.43 42.43 42.34 42.40 15,175 +0.01(+0.02%)
Aug 23, 2016 42.39 42.41 42.35 42.39 35,718 +0.01(+0.02%)
Aug 22, 2016 42.39 42.40 42.32 42.38 25,764 +0.02(+0.04%)
Aug 19, 2016 42.37 42.38 42.28 42.37 18,512 -0.00(-0.00%)
Aug 18, 2016 42.40 42.43 42.33 42.37 36,338 +0.05(+0.12%)
Aug 17, 2016 42.35 42.35 42.28 42.32 17,199 -0.02(-0.06%)
Aug 16, 2016 42.35 42.36 42.32 42.34 9,330 -0.02(-0.06%)
Aug 15, 2016 42.38 42.38 42.30 42.37 29,345 +0.05(+0.12%)
Aug 12, 2016 42.38 42.40 42.32 42.32 18,276 +0.01(+0.02%)
Aug 11, 2016 42.40 42.40 42.27 42.31 20,303 -0.02(-0.04%)
Aug 10, 2016 42.38 42.39 42.31 42.33 27,422 -0.01(-0.02%)
Aug 09, 2016 42.31 42.35 42.26 42.33 19,158 +0.08(+0.20%)
Aug 08, 2016 42.30 42.33 42.24 42.25 26,190 -0.07(-0.17%)
Aug 05, 2016 42.30 42.34 42.29 42.32 14,768 -0.05(-0.12%)
Aug 04, 2016 42.31 42.43 42.31 42.37 47,592 +0.04(+0.10%)
Aug 03, 2016 42.35 42.35 42.29 42.33 16,611 -0.01(-0.03%)
Aug 02, 2016 42.26 42.38 42.26 42.34 21,284 -0.00(-0.01%)
Aug 01, 2016 42.33 43.27 42.30 42.35 102,404 +0.06(+0.14%)
Jul 29, 2016 42.26 42.29 42.24 42.29 10,243 +0.08(+0.18%)
Jul 28, 2016 42.20 42.22 42.18 42.21 19,194 -0.02(-0.06%)
Jul 27, 2016 42.23 42.24 42.12 42.24 100,928 +0.11(+0.25%)
Jul 26, 2016 42.20 42.20 42.11 42.13 5,653 -0.07(-0.16%)
Jul 25, 2016 42.23 42.23 42.19 42.19 20,587 +0.03(+0.07%)
Jul 22, 2016 42.24 42.25 42.14 42.17 6,112 -0.07(-0.16%)
Jul 21, 2016 42.19 42.24 42.14 42.24 14,515 +0.09(+0.21%)
Jul 20, 2016 42.21 42.21 42.12 42.15 11,738 -0.01(-0.03%)
Jul 19, 2016 42.23 42.24 42.11 42.16 34,790 -0.04(-0.09%)
Jul 18, 2016 42.22 42.22 42.14 42.20 7,748 +0.00(+0.01%)
Jul 15, 2016 42.19 42.20 42.11 42.19 7,572 +0.06(+0.14%)
Jul 14, 2016 42.23 42.24 42.13 42.14 10,624 -0.06(-0.14%)
Jul 13, 2016 42.24 42.25 42.19 42.19 6,731 -0.02(-0.04%)
Jul 12, 2016 42.24 42.24 42.10 42.21 14,211 -0.01(-0.02%)
Jul 11, 2016 42.19 42.26 42.19 42.22 8,916 -0.08(-0.20%)
Jul 08, 2016 42.18 42.30 42.15 42.30 32,181 +0.12(+0.27%)
Jul 07, 2016 42.20 42.29 42.15 42.19 17,487 -0.04(-0.10%)
Jul 05, 2016 42.21 42.23 42.15 42.23 16,540 +0.07(+0.16%)
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.