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

50.34 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.73 47.76 47.72 47.75 214,450 +0.01(+0.02%)
Jan 28, 2021 47.74 47.75 47.73 47.74 213,808 +0.00(+0.00%)
Jan 27, 2021 47.76 47.77 47.74 47.74 306,226 -0.02(-0.04%)
Jan 26, 2021 47.73 47.78 47.73 47.76 384,363 +0.02(+0.04%)
Jan 25, 2021 47.74 47.76 47.73 47.74 348,425 +0.00(+0.00%)
Jan 22, 2021 47.73 47.76 47.73 47.74 472,686 -0.02(-0.04%)
Jan 21, 2021 47.73 47.77 47.71 47.76 298,017 +0.01(+0.02%)
Jan 20, 2021 47.74 47.75 47.73 47.75 267,886 +0.01(+0.02%)
Jan 19, 2021 47.73 47.76 47.72 47.74 325,441 -0.01(-0.02%)
Jan 15, 2021 47.73 47.75 47.72 47.75 190,974 +0.00(+0.00%)
Jan 14, 2021 47.76 47.77 47.74 47.75 457,199 -0.01(-0.02%)
Jan 13, 2021 47.71 47.77 47.71 47.76 355,901 +0.04(+0.08%)
Jan 12, 2021 47.69 47.72 47.62 47.72 534,591 +0.01(+0.02%)
Jan 11, 2021 47.72 47.72 47.70 47.71 424,990 -0.02(-0.04%)
Jan 08, 2021 47.72 47.73 47.71 47.73 211,502 -0.01(-0.02%)
Jan 07, 2021 47.73 47.75 47.72 47.74 442,085 -0.01(-0.02%)
Jan 06, 2021 47.74 47.76 47.72 47.75 186,427 -0.04(-0.08%)
Jan 05, 2021 47.78 47.79 47.77 47.79 201,557 +0.00(+0.00%)
Jan 04, 2021 47.79 47.80 47.76 47.79 283,106 -0.04(-0.08%)
Dec 31, 2020 47.82 47.82 47.82 343,027 +0.02(+0.04%)
Dec 30, 2020 47.78 47.81 47.78 47.81 343,027 +0.04(+0.08%)
Dec 29, 2020 47.76 47.79 47.75 47.77 267,922 +0.01(+0.02%)
Dec 28, 2020 47.75 47.77 47.73 47.76 242,208 +0.00(+0.00%)
Dec 24, 2020 47.73 47.76 47.73 47.76 109,081 +0.02(+0.04%)
Dec 23, 2020 47.71 47.74 47.68 47.74 186,774 +0.03(+0.06%)
Dec 22, 2020 47.68 47.71 47.67 47.71 207,078 +0.04(+0.08%)
Dec 21, 2020 47.70 47.70 47.67 47.68 519,838 -0.04(-0.08%)
Dec 18, 2020 47.70 47.71 47.70 47.71 260,856 +0.01(+0.02%)
Dec 17, 2020 47.71 47.71 47.68 47.71 239,898 +0.02(+0.05%)
Dec 16, 2020 47.67 47.71 47.66 47.68 317,939 +0.01(+0.02%)
Dec 15, 2020 47.66 47.68 47.65 47.67 279,340 +0.02(+0.04%)
Dec 14, 2020 47.65 47.67 47.63 47.65 315,166 +0.00(+0.00%)
Dec 11, 2020 47.62 47.66 47.62 47.65 742,957 +0.05(+0.10%)
Dec 10, 2020 47.61 47.63 47.60 47.61 591,916 +0.02(+0.04%)
Dec 09, 2020 47.62 47.62 47.54 47.59 1,592,361 -0.05(-0.10%)
Dec 08, 2020 47.64 47.65 47.62 47.64 254,055 -0.01(-0.02%)
Dec 07, 2020 47.66 47.66 47.63 47.65 334,024 +0.01(+0.02%)
Dec 04, 2020 47.64 47.65 47.62 47.64 216,335 -0.03(-0.06%)
Dec 03, 2020 47.65 47.68 47.65 47.66 234,551 +0.02(+0.04%)
Dec 02, 2020 47.64 47.65 47.63 47.65 242,093 +0.01(+0.02%)
Dec 01, 2020 47.65 47.68 47.61 47.64 244,649 -0.02(-0.04%)
Nov 30, 2020 47.63 47.66 47.59 47.66 349,280 +0.03(+0.06%)
Nov 27, 2020 47.61 47.63 47.59 47.63 120,860 +0.05(+0.10%)
Nov 25, 2020 47.60 47.62 47.56 47.58 267,142 +0.00(+0.00%)
Nov 24, 2020 47.55 47.60 47.54 47.58 275,335 +0.01(+0.02%)
Nov 23, 2020 47.53 47.58 47.53 47.57 574,070 +0.05(+0.12%)
Nov 20, 2020 47.57 47.57 47.50 47.52 511,165 -0.08(-0.16%)
Nov 19, 2020 47.56 47.60 47.56 47.60 165,229 +0.04(+0.09%)
Nov 18, 2020 47.56 47.57 47.55 47.56 408,344 -0.01(-0.02%)
Nov 17, 2020 47.55 47.57 47.54 47.57 524,944 +0.03(+0.06%)
Nov 16, 2020 47.50 47.54 47.50 47.54 519,798 +0.03(+0.06%)
Nov 13, 2020 47.49 47.53 47.47 47.51 173,346 +0.03(+0.06%)
Nov 12, 2020 47.47 47.51 47.47 47.48 271,057 +0.02(+0.04%)
Nov 11, 2020 47.47 47.47 47.41 47.47 162,520 -0.01(-0.02%)
Nov 10, 2020 47.47 47.50 47.47 47.47 198,423 -0.01(-0.02%)
Nov 09, 2020 47.53 47.56 47.47 47.48 222,374 -0.03(-0.06%)
Nov 06, 2020 47.53 47.54 47.50 47.51 179,921 -0.01(-0.02%)
Nov 05, 2020 47.51 47.54 47.50 47.52 161,306 +0.03(+0.06%)
Nov 04, 2020 47.46 47.54 47.46 47.49 221,675 +0.05(+0.12%)
Nov 03, 2020 47.45 47.45 47.41 47.44 275,355 -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.