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

48.88 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.19 43.22 43.19 43.21 59,764 +0.00(+0.00%)
Oct 30, 2018 43.26 43.26 43.21 43.21 96,683 -0.08(-0.18%)
Oct 29, 2018 43.24 43.29 43.24 43.29 110,765 +0.01(+0.02%)
Oct 26, 2018 43.32 43.33 43.26 43.28 338,807 +0.03(+0.06%)
Oct 25, 2018 43.27 43.27 43.24 43.26 154,092 -0.01(-0.02%)
Oct 24, 2018 43.27 43.28 43.24 43.27 109,402 +0.03(+0.08%)
Oct 23, 2018 43.20 43.25 43.20 43.23 131,980 +0.04(+0.10%)
Oct 22, 2018 43.18 43.19 43.17 43.19 54,914 +0.01(+0.03%)
Oct 19, 2018 43.20 43.20 43.16 43.17 470,025 -0.03(-0.07%)
Oct 18, 2018 43.19 43.20 43.17 43.20 115,342 +0.01(+0.02%)
Oct 17, 2018 43.19 43.22 43.19 43.20 82,522 -0.02(-0.04%)
Oct 16, 2018 43.20 43.21 43.18 43.21 64,947 +0.00(+0.00%)
Oct 15, 2018 43.22 43.23 43.19 43.21 143,519 -0.01(-0.02%)
Oct 12, 2018 43.20 43.23 43.20 43.22 122,630 +0.00(+0.00%)
Oct 11, 2018 43.19 43.23 43.19 43.22 139,507 +0.03(+0.07%)
Oct 10, 2018 43.18 43.20 43.15 43.19 347,722 -0.01(-0.03%)
Oct 09, 2018 43.17 43.21 43.16 43.20 344,150 +0.00(+0.00%)
Oct 08, 2018 43.17 43.20 43.17 43.20 121,445 +0.01(+0.02%)
Oct 05, 2018 43.17 43.20 43.17 43.20 177,705 +0.00(+0.00%)
Oct 04, 2018 43.19 43.22 43.17 43.20 274,207 -0.03(-0.06%)
Oct 03, 2018 43.27 43.27 43.20 43.22 1,205,937 -0.05(-0.12%)
Oct 02, 2018 43.27 43.28 43.26 43.27 68,942 +0.00(+0.00%)
Oct 01, 2018 43.27 43.27 43.25 43.27 137,837 +0.00(+0.00%)
Sep 28, 2018 43.27 43.28 43.25 43.27 81,247 +0.02(+0.04%)
Sep 27, 2018 43.26 43.26 43.22 43.26 232,525 +0.02(+0.04%)
Sep 26, 2018 43.23 43.24 43.19 43.24 271,713 +0.02(+0.04%)
Sep 25, 2018 43.21 43.22 43.19 43.22 178,642 +0.00(+0.00%)
Sep 24, 2018 43.21 43.23 43.21 43.22 82,216 -0.01(-0.02%)
Sep 21, 2018 43.22 43.24 43.21 43.23 65,525 +0.00(+0.00%)
Sep 20, 2018 43.22 43.24 43.20 43.23 172,936 +0.03(+0.08%)
Sep 19, 2018 43.22 43.23 43.20 43.20 240,432 -0.03(-0.06%)
Sep 18, 2018 43.25 43.25 43.21 43.22 95,862 -0.03(-0.08%)
Sep 17, 2018 43.22 43.26 43.21 43.26 268,541 +0.03(+0.06%)
Sep 14, 2018 43.23 43.25 43.21 43.23 289,758 -0.01(-0.02%)
Sep 13, 2018 43.27 43.27 43.21 43.24 120,289 +0.00(+0.00%)
Sep 12, 2018 43.23 43.26 43.22 43.24 253,098 +0.03(+0.06%)
Sep 11, 2018 43.24 43.24 43.20 43.21 83,649 -0.04(-0.10%)
Sep 10, 2018 43.26 43.27 43.23 43.26 184,783 +0.01(+0.02%)
Sep 07, 2018 43.27 43.27 43.23 43.25 79,411 -0.05(-0.12%)
Sep 06, 2018 43.29 43.30 43.28 43.30 63,715 +0.03(+0.06%)
Sep 05, 2018 43.27 43.28 43.24 43.27 87,229 +0.01(+0.02%)
Sep 04, 2018 43.29 43.29 43.25 43.27 64,061 -0.05(-0.11%)
Aug 31, 2018 43.31 43.31 43.31 0 +0.03(+0.08%)
Aug 30, 2018 43.29 43.29 43.26 43.28 121,702 +0.02(+0.04%)
Aug 29, 2018 43.27 43.27 43.24 43.26 69,511 -0.01(-0.02%)
Aug 28, 2018 43.26 43.28 43.22 43.27 197,005 -0.02(-0.04%)
Aug 27, 2018 43.26 43.29 43.26 43.29 214,539 -0.02(-0.04%)
Aug 24, 2018 43.28 43.31 43.27 43.31 86,361 +0.03(+0.06%)
Aug 23, 2018 43.30 43.30 43.27 43.28 49,452 -0.01(-0.02%)
Aug 22, 2018 43.31 43.31 43.27 43.29 65,342 +0.02(+0.04%)
Aug 21, 2018 43.30 43.30 43.25 43.27 293,496 -0.01(-0.03%)
Aug 20, 2018 43.28 43.30 43.26 43.28 131,473 +0.02(+0.05%)
Aug 17, 2018 43.25 43.26 43.24 43.26 81,417 +0.02(+0.04%)
Aug 16, 2018 43.23 43.25 43.22 43.25 93,981 +0.03(+0.06%)
Aug 15, 2018 43.20 43.25 43.19 43.22 127,815 +0.01(+0.02%)
Aug 14, 2018 43.20 43.21 43.18 43.21 89,287 +0.01(+0.02%)
Aug 13, 2018 43.19 43.21 43.17 43.20 119,097 +0.03(+0.06%)
Aug 10, 2018 43.18 43.20 43.15 43.18 68,537 -0.00(-0.00%)
Aug 09, 2018 43.16 43.18 43.16 43.18 106,879 +0.03(+0.06%)
Aug 08, 2018 43.13 43.17 43.13 43.15 1,084,948 +0.00(+0.00%)
Aug 07, 2018 43.14 43.17 43.13 43.15 74,669 -0.02(-0.04%)
Aug 06, 2018 43.17 43.18 43.13 43.17 169,929 +0.01(+0.02%)
Aug 03, 2018 43.13 43.16 43.12 43.16 95,101 +0.03(+0.08%)
Aug 02, 2018 43.11 43.12 43.08 43.12 63,808 +0.05(+0.12%)
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.