Skip to main content

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

47.90 -0.07 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 48.03 48.03 47.95 47.97 255,307 -0.03(-0.07%)
Sep 25, 2023 48.02 48.03 47.99 48.00 218,008 -0.05(-0.10%)
Sep 22, 2023 48.00 48.05 47.99 48.05 581,466 +0.09(+0.19%)
Sep 21, 2023 47.97 47.98 47.95 47.96 121,640 -0.04(-0.08%)
Sep 20, 2023 48.10 48.11 47.99 48.00 203,798 -0.02(-0.05%)
Sep 19, 2023 48.06 48.06 48.02 48.02 323,323 -0.05(-0.11%)
Sep 18, 2023 48.07 48.08 48.06 48.08 210,755 +0.01(+0.02%)
Sep 15, 2023 48.08 48.09 48.04 48.07 368,609 -0.01(-0.02%)
Sep 14, 2023 48.14 48.14 48.08 48.08 243,387 +0.00(+0.01%)
Sep 13, 2023 48.04 48.10 48.04 48.08 352,782 +0.05(+0.09%)
Sep 12, 2023 48.07 48.08 48.03 48.03 236,267 -0.04(-0.08%)
Sep 11, 2023 48.08 48.08 48.05 48.07 287,302 +0.01(+0.02%)
Sep 08, 2023 48.12 48.14 48.06 48.06 375,027 -0.04(-0.08%)
Sep 07, 2023 48.00 48.10 48.00 48.10 243,551 +0.11(+0.23%)
Sep 06, 2023 48.05 48.05 47.96 47.99 454,753 -0.06(-0.12%)
Sep 05, 2023 48.11 48.11 48.04 48.05 118,043 -0.08(-0.17%)
Sep 01, 2023 48.24 48.24 48.12 48.13 122,245 -0.06(-0.12%)
Aug 31, 2023 48.17 48.20 48.14 48.19 142,753 +0.06(+0.12%)
Aug 30, 2023 48.16 48.18 48.11 48.13 101,885 +0.01(+0.02%)
Aug 29, 2023 47.99 48.13 47.98 48.12 238,971 +0.12(+0.25%)
Aug 28, 2023 47.98 48.00 47.94 48.00 257,784 +0.05(+0.10%)
Aug 25, 2023 47.97 48.00 47.90 47.95 304,401 -0.03(-0.06%)
Aug 24, 2023 47.99 48.00 47.96 47.98 154,406 -0.03(-0.06%)
Aug 23, 2023 47.95 48.04 47.95 48.01 178,990 +0.14(+0.29%)
Aug 22, 2023 47.87 47.89 47.84 47.87 313,464 -0.02(-0.04%)
Aug 21, 2023 47.92 47.92 47.86 47.89 175,191 -0.05(-0.10%)
Aug 18, 2023 47.89 47.97 47.89 47.94 158,337 +0.05(+0.10%)
Aug 17, 2023 47.92 47.92 47.84 47.89 184,950 +0.01(+0.02%)
Aug 16, 2023 47.94 47.96 47.86 47.88 314,160 -0.03(-0.06%)
Aug 15, 2023 47.95 47.99 47.91 47.91 215,542 -0.04(-0.08%)
Aug 14, 2023 47.97 47.99 47.92 47.95 425,398 -0.04(-0.08%)
Aug 11, 2023 48.00 48.04 47.98 47.99 105,409 -0.08(-0.17%)
Aug 10, 2023 48.16 48.19 48.05 48.07 198,501 -0.06(-0.12%)
Aug 09, 2023 48.17 48.18 48.12 48.13 223,179 -0.03(-0.06%)
Aug 08, 2023 48.15 48.18 48.14 48.16 396,524 +0.01(+0.02%)
Aug 07, 2023 48.13 48.17 48.11 48.15 116,374 +0.03(+0.06%)
Aug 04, 2023 48.05 48.13 48.05 48.12 1,159,554 +0.14(+0.29%)
Aug 03, 2023 47.98 48.00 47.94 47.98 161,800 -0.02(-0.04%)
Aug 02, 2023 48.00 48.02 47.94 48.00 275,997 -0.03(-0.06%)
Aug 01, 2023 48.07 48.07 48.01 48.03 195,624 -0.07(-0.14%)
Jul 31, 2023 48.07 48.13 48.07 48.10 205,557 +0.06(+0.12%)
Jul 28, 2023 48.05 48.08 48.01 48.04 229,866 +0.07(+0.15%)
Jul 27, 2023 48.07 48.07 47.94 47.97 203,330 -0.12(-0.25%)
Jul 26, 2023 48.03 48.09 47.98 48.09 211,381 +0.11(+0.23%)
Jul 25, 2023 47.97 47.98 47.95 47.98 133,665 -0.01(-0.02%)
Jul 24, 2023 48.03 48.05 47.99 47.99 169,145 -0.01(-0.02%)
Jul 21, 2023 48.01 48.01 47.97 48.00 285,979 +0.02(+0.04%)
Jul 20, 2023 47.99 48.00 47.92 47.98 160,706 -0.06(-0.12%)
Jul 19, 2023 48.06 48.08 48.03 48.04 221,966 +0.03(+0.07%)
Jul 18, 2023 48.06 48.07 48.00 48.00 336,537 +0.02(+0.05%)
Jul 17, 2023 47.98 48.01 47.95 47.98 140,871 +0.04(+0.08%)
Jul 14, 2023 48.05 48.07 47.94 47.94 155,454 -0.17(-0.35%)
Jul 13, 2023 48.07 48.14 48.06 48.11 143,804 +0.13(+0.27%)
Jul 12, 2023 47.95 48.02 47.95 47.98 248,277 +0.16(+0.33%)
Jul 11, 2023 47.79 47.83 47.77 47.82 377,325 +0.04(+0.08%)
Jul 10, 2023 47.71 47.79 47.70 47.78 170,158 +0.12(+0.25%)
Jul 07, 2023 47.66 47.74 47.66 47.66 487,097 +0.01(+0.02%)
Jul 06, 2023 47.62 47.65 47.54 47.65 673,797 -0.08(-0.17%)
Jul 05, 2023 47.79 47.82 47.70 47.73 408,728 -0.06(-0.13%)
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.