Skip to main content

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

49.28 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 46.24 46.31 46.24 46.31 172,091 +0.10(+0.21%)
Jan 30, 2020 46.22 46.26 46.21 46.21 212,695 +0.00(+0.00%)
Jan 29, 2020 46.17 46.22 46.17 46.21 173,542 +0.06(+0.14%)
Jan 28, 2020 46.18 46.18 46.15 46.15 159,599 -0.02(-0.04%)
Jan 27, 2020 46.17 46.18 46.14 46.17 385,323 +0.03(+0.06%)
Jan 24, 2020 46.13 46.16 46.13 46.14 270,302 +0.02(+0.04%)
Jan 23, 2020 46.12 46.14 46.10 46.12 716,769 +0.02(+0.04%)
Jan 22, 2020 46.09 46.11 46.09 46.10 337,675 +0.02(+0.05%)
Jan 21, 2020 46.07 46.09 46.06 46.08 326,196 +0.03(+0.06%)
Jan 17, 2020 46.03 46.06 46.03 46.05 189,755 +0.03(+0.06%)
Jan 16, 2020 46.03 46.03 46.01 46.03 251,842 -0.01(-0.02%)
Jan 15, 2020 46.04 46.04 46.01 46.04 242,629 +0.04(+0.08%)
Jan 14, 2020 46.01 46.03 46.00 46.00 526,042 -0.02(-0.04%)
Jan 13, 2020 46.02 46.02 46.00 46.02 687,308 -0.02(-0.05%)
Jan 10, 2020 46.00 46.04 46.00 46.04 684,921 +0.05(+0.12%)
Jan 09, 2020 45.97 46.00 45.95 45.99 490,552 +0.03(+0.06%)
Jan 08, 2020 45.99 46.00 45.95 45.96 279,872 -0.04(-0.08%)
Jan 07, 2020 45.99 46.00 45.99 46.00 110,418 +0.02(+0.04%)
Jan 06, 2020 46.00 46.00 45.98 45.98 143,403 -0.01(-0.03%)
Jan 03, 2020 45.98 46.01 45.97 45.99 88,989 +0.02(+0.05%)
Jan 02, 2020 45.95 45.98 45.93 45.97 272,417 +0.03(+0.06%)
Dec 31, 2019 45.94 45.96 45.92 45.94 218,863 +0.00(+0.00%)
Dec 30, 2019 45.91 45.95 45.91 45.94 180,272 +0.01(+0.02%)
Dec 27, 2019 45.89 45.93 45.89 45.93 100,766 +0.06(+0.14%)
Dec 26, 2019 45.89 45.89 45.84 45.87 178,988 +0.05(+0.10%)
Dec 24, 2019 45.82 45.85 45.81 45.82 69,991 -0.01(-0.02%)
Dec 23, 2019 45.82 45.84 45.82 45.83 270,846 +0.01(+0.02%)
Dec 20, 2019 45.82 45.84 45.81 45.82 213,753 -0.00(-0.00%)
Dec 19, 2019 45.84 45.84 45.81 45.82 122,568 +0.01(+0.03%)
Dec 18, 2019 45.81 45.82 45.78 45.81 102,514 +0.02(+0.04%)
Dec 17, 2019 45.83 45.84 45.78 45.79 581,577 -0.01(-0.03%)
Dec 16, 2019 45.83 45.83 45.79 45.81 354,986 -0.03(-0.07%)
Dec 13, 2019 45.83 45.85 45.81 45.84 126,516 +0.07(+0.16%)
Dec 12, 2019 45.83 45.84 45.75 45.77 181,840 -0.04(-0.08%)
Dec 11, 2019 45.78 45.81 45.78 45.80 112,730 +0.04(+0.08%)
Dec 10, 2019 45.78 45.78 45.76 45.77 131,228 -0.01(-0.02%)
Dec 09, 2019 45.79 45.81 45.78 45.78 159,691 +0.00(+0.01%)
Dec 06, 2019 45.78 45.78 45.74 45.77 462,630 -0.03(-0.07%)
Dec 05, 2019 45.80 45.80 45.78 45.80 84,201 +0.00(+0.00%)
Dec 04, 2019 45.83 45.84 45.79 45.80 119,273 -0.02(-0.05%)
Dec 03, 2019 45.78 45.85 45.78 45.82 319,247 +0.06(+0.14%)
Dec 02, 2019 45.76 45.76 45.72 45.76 146,298 -0.01(-0.03%)
Nov 29, 2019 45.77 45.78 45.75 45.77 21,326 +0.00(+0.01%)
Nov 27, 2019 45.78 45.78 45.75 45.77 103,615 -0.02(-0.05%)
Nov 26, 2019 45.80 45.80 45.77 45.79 126,721 +0.03(+0.07%)
Nov 25, 2019 45.73 45.77 45.71 45.76 2,471,277 +0.02(+0.04%)
Nov 22, 2019 45.74 45.76 45.73 45.74 95,688 +0.01(+0.03%)
Nov 21, 2019 45.77 45.77 45.73 45.73 76,807 -0.03(-0.06%)
Nov 20, 2019 45.77 45.78 45.76 45.76 131,262 -0.01(-0.02%)
Nov 19, 2019 45.77 45.77 45.75 45.77 91,799 +0.00(+0.00%)
Nov 18, 2019 45.74 45.77 45.72 45.77 2,685,147 +0.04(+0.10%)
Nov 15, 2019 45.72 45.73 45.70 45.72 67,886 -0.04(-0.08%)
Nov 14, 2019 45.71 45.76 45.69 45.76 133,408 +0.08(+0.18%)
Nov 13, 2019 45.67 45.71 45.65 45.68 551,170 +0.04(+0.08%)
Nov 12, 2019 45.64 45.64 45.62 45.64 91,408 +0.00(+0.00%)
Nov 11, 2019 45.62 45.65 45.62 45.64 48,836 +0.00(+0.00%)
Nov 08, 2019 45.62 45.66 45.61 45.64 110,538 +0.00(+0.00%)
Nov 07, 2019 45.68 45.68 45.60 45.64 162,589 -0.07(-0.16%)
Nov 06, 2019 45.67 45.73 45.67 45.71 126,895 +0.04(+0.10%)
Nov 05, 2019 45.66 45.68 45.61 45.67 523,401 -0.05(-0.12%)
Nov 04, 2019 45.72 45.73 45.69 45.72 64,001 -0.04(-0.08%)
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.