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

48.88 -0.06 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.07 43.10 43.07 43.10 49,318 +0.04(+0.09%)
Jul 30, 2018 43.05 43.08 43.04 43.06 84,330 +0.00(+0.01%)
Jul 27, 2018 43.06 43.08 43.05 43.06 47,255 +0.01(+0.02%)
Jul 26, 2018 43.05 43.07 43.03 43.05 50,253 -0.01(-0.02%)
Jul 25, 2018 43.06 43.07 43.03 43.06 143,718 +0.03(+0.08%)
Jul 24, 2018 43.03 43.05 43.01 43.03 87,511 +0.00(+0.00%)
Jul 23, 2018 43.03 43.04 43.01 43.03 169,223 +0.00(+0.00%)
Jul 20, 2018 43.06 43.03 43.03 63,526 -0.03(-0.08%)
Jul 19, 2018 43.02 43.06 43.00 43.06 59,988 +0.05(+0.12%)
Jul 18, 2018 43.01 43.03 43.00 43.01 88,359 -0.01(-0.02%)
Jul 17, 2018 43.03 43.03 43.00 43.02 59,726 +0.01(+0.02%)
Jul 16, 2018 43.02 43.03 43.00 43.01 44,319 -0.03(-0.08%)
Jul 13, 2018 43.03 43.05 43.01 43.04 70,038 +0.04(+0.10%)
Jul 12, 2018 43.00 43.03 42.97 43.00 70,532 +0.01(+0.02%)
Jul 11, 2018 43.00 43.01 42.96 42.99 172,842 +0.03(+0.06%)
Jul 10, 2018 42.97 43.01 42.96 42.96 125,535 -0.04(-0.09%)
Jul 09, 2018 43.01 43.01 42.98 43.00 94,661 +0.00(+0.01%)
Jul 06, 2018 43.00 43.02 42.98 43.00 231,674 +0.02(+0.04%)
Jul 05, 2018 42.98 43.01 42.96 42.98 419,600 +0.00(+0.01%)
Jul 03, 2018 42.98 42.98 42.98 0 +0.02(+0.05%)
Jul 02, 2018 42.99 42.99 42.94 42.96 1,231,592 -0.01(-0.03%)
Jun 29, 2018 42.98 42.98 42.94 42.97 1,414,882 -0.01(-0.02%)
Jun 28, 2018 42.98 42.98 42.96 42.98 2,929,389 +0.00(+0.00%)
Jun 27, 2018 42.96 42.98 42.94 42.98 3,637,339 +0.04(+0.10%)
Jun 26, 2018 42.91 42.94 42.91 42.94 2,177,113 +0.01(+0.02%)
Jun 25, 2018 42.93 42.93 42.91 42.93 145,733 +0.03(+0.06%)
Jun 22, 2018 42.88 42.91 42.88 42.90 69,372 -0.01(-0.02%)
Jun 21, 2018 42.89 42.92 42.89 42.91 89,984 +0.01(+0.02%)
Jun 20, 2018 42.90 42.92 42.88 42.90 372,712 +0.01(+0.02%)
Jun 19, 2018 42.90 42.92 42.89 42.89 129,472 +0.00(+0.00%)
Jun 18, 2018 42.87 42.89 42.87 42.89 65,192 +0.00(+0.00%)
Jun 15, 2018 42.92 42.87 42.89 58,425 +0.01(+0.02%)
Jun 14, 2018 42.87 42.89 42.87 42.88 72,297 +0.03(+0.08%)
Jun 13, 2018 42.88 42.88 42.82 42.85 83,671 -0.02(-0.04%)
Jun 12, 2018 42.85 42.88 42.85 42.87 84,505 -0.02(-0.04%)
Jun 11, 2018 42.87 42.88 42.86 42.88 52,731 -0.01(-0.02%)
Jun 08, 2018 42.90 42.91 42.88 42.89 43,645 -0.03(-0.06%)
Jun 07, 2018 42.87 42.93 42.86 42.92 96,059 +0.04(+0.10%)
Jun 06, 2018 42.87 42.87 42.85 42.87 191,227 -0.03(-0.06%)
Jun 05, 2018 42.87 42.92 42.87 42.90 59,041 +0.03(+0.08%)
Jun 04, 2018 42.94 42.94 42.85 42.87 595,953 -0.07(-0.17%)
Jun 01, 2018 42.91 42.96 42.91 42.94 208,013 -0.05(-0.12%)
May 31, 2018 42.99 43.01 42.96 42.99 71,798 -0.01(-0.02%)
May 30, 2018 43.05 43.05 42.98 43.00 130,523 -0.07(-0.16%)
May 29, 2018 42.97 43.09 42.95 43.07 96,863 +0.13(+0.30%)
May 25, 2018 42.94 42.94 42.94 0 +0.03(+0.06%)
May 24, 2018 42.91 42.92 42.89 42.91 121,482 +0.03(+0.08%)
May 23, 2018 42.82 42.88 42.81 42.88 133,620 +0.06(+0.14%)
May 22, 2018 42.79 42.82 42.79 42.82 80,459 +0.01(+0.02%)
May 21, 2018 42.82 42.83 42.78 42.81 150,163 +0.00(+0.00%)
May 18, 2018 42.78 42.82 42.78 42.81 101,407 +0.04(+0.09%)
May 17, 2018 42.77 42.78 42.76 42.77 56,648 +0.00(+0.01%)
May 16, 2018 42.78 42.78 42.75 42.77 125,471 +0.00(+0.00%)
May 15, 2018 42.78 42.80 42.76 42.77 436,165 -0.05(-0.12%)
May 14, 2018 42.82 42.83 42.80 42.82 70,155 +0.00(+0.00%)
May 11, 2018 42.80 42.83 42.80 42.82 82,207 -0.01(-0.02%)
May 10, 2018 42.84 42.84 42.79 42.83 81,367 +0.03(+0.06%)
May 09, 2018 42.78 42.81 42.78 42.80 128,344 -0.01(-0.02%)
May 08, 2018 42.78 42.82 42.78 42.81 115,096 -0.01(-0.02%)
May 07, 2018 42.82 42.82 42.78 42.82 62,620 +0.01(+0.02%)
May 04, 2018 42.84 42.84 42.78 42.81 43,393 -0.01(-0.02%)
May 03, 2018 42.82 42.84 42.79 42.82 226,446 +0.03(+0.08%)
May 02, 2018 42.77 42.79 42.77 42.78 45,532 +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.