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 (%)
Sep 30, 2020 47.68 47.70 47.66 47.70 323,367 +0.01(+0.02%)
Sep 29, 2020 47.65 47.70 47.65 47.69 302,382 +0.05(+0.10%)
Sep 28, 2020 47.63 47.68 47.63 47.65 197,911 +0.01(+0.02%)
Sep 25, 2020 47.64 47.65 47.61 47.64 293,586 +0.00(+0.00%)
Sep 24, 2020 47.67 47.67 47.62 47.64 227,161 -0.04(-0.08%)
Sep 23, 2020 47.66 47.72 47.66 47.67 266,579 -0.06(-0.13%)
Sep 22, 2020 47.73 47.74 47.71 47.74 178,560 +0.00(+0.01%)
Sep 21, 2020 47.76 47.76 47.70 47.73 285,240 -0.03(-0.07%)
Sep 18, 2020 47.75 47.77 47.74 47.77 129,256 +0.02(+0.04%)
Sep 17, 2020 47.78 47.78 47.75 47.75 133,873 -0.02(-0.04%)
Sep 16, 2020 47.77 47.78 47.75 47.77 186,546 -0.01(-0.02%)
Sep 15, 2020 47.75 47.78 47.75 47.78 242,842 +0.03(+0.06%)
Sep 14, 2020 47.74 47.76 47.73 47.75 145,750 +0.01(+0.02%)
Sep 11, 2020 47.74 47.75 47.73 47.74 135,703 +0.01(+0.02%)
Sep 10, 2020 47.71 47.75 47.71 47.73 155,609 +0.00(+0.00%)
Sep 09, 2020 47.71 47.74 47.70 47.73 116,873 +0.01(+0.02%)
Sep 08, 2020 47.71 47.74 47.70 47.72 252,474 +0.00(+0.00%)
Sep 04, 2020 47.78 47.78 47.72 47.72 246,822 -0.07(-0.15%)
Sep 03, 2020 47.78 47.81 47.77 47.79 355,332 +0.01(+0.02%)
Sep 02, 2020 47.78 47.80 47.76 47.78 271,033 +0.00(+0.00%)
Sep 01, 2020 47.78 47.78 47.75 47.78 254,089 +0.04(+0.08%)
Aug 31, 2020 47.74 47.77 47.71 47.75 182,065 +0.01(+0.02%)
Aug 28, 2020 47.68 47.75 47.68 47.74 373,353 +0.05(+0.11%)
Aug 27, 2020 47.72 47.73 47.67 47.68 387,955 -0.03(-0.06%)
Aug 26, 2020 47.68 47.71 47.67 47.71 185,939 +0.01(+0.02%)
Aug 25, 2020 47.70 47.70 47.69 47.70 174,140 -0.02(-0.04%)
Aug 24, 2020 47.72 47.72 47.69 47.72 246,121 +0.00(+0.00%)
Aug 21, 2020 47.67 47.72 47.67 47.72 262,146 +0.03(+0.06%)
Aug 20, 2020 47.65 47.69 47.65 47.69 181,219 -0.02(-0.04%)
Aug 19, 2020 47.68 47.71 47.67 47.71 226,665 +0.04(+0.08%)
Aug 18, 2020 47.64 47.67 47.64 47.67 154,724 +0.03(+0.06%)
Aug 17, 2020 47.62 47.66 47.62 47.64 168,546 +0.03(+0.06%)
Aug 14, 2020 47.65 47.66 47.62 47.62 133,973 -0.04(-0.08%)
Aug 13, 2020 47.68 47.70 47.62 47.65 248,854 -0.05(-0.12%)
Aug 12, 2020 47.70 47.71 47.65 47.71 222,262 +0.01(+0.02%)
Aug 11, 2020 47.72 47.72 47.69 47.70 223,179 -0.03(-0.06%)
Aug 10, 2020 47.75 47.76 47.73 47.73 300,218 -0.03(-0.06%)
Aug 07, 2020 47.75 47.77 47.72 47.75 125,326 -0.01(-0.02%)
Aug 06, 2020 47.73 47.76 47.72 47.76 250,138 +0.04(+0.08%)
Aug 05, 2020 47.68 47.74 47.68 47.73 225,656 +0.01(+0.02%)
Aug 04, 2020 47.73 47.74 47.69 47.72 295,610 +0.02(+0.04%)
Aug 03, 2020 47.69 47.71 47.66 47.70 200,214 +0.02(+0.04%)
Jul 31, 2020 47.65 47.69 47.63 47.68 394,931 +0.02(+0.04%)
Jul 30, 2020 47.65 47.66 47.61 47.66 185,821 +0.01(+0.02%)
Jul 29, 2020 47.60 47.66 47.56 47.65 674,226 +0.07(+0.15%)
Jul 28, 2020 47.59 47.60 47.57 47.58 180,907 +0.00(+0.00%)
Jul 27, 2020 47.61 47.61 47.55 47.58 241,061 +0.01(+0.02%)
Jul 24, 2020 47.56 47.59 47.52 47.57 7,223,590 -0.02(-0.04%)
Jul 23, 2020 47.62 47.62 47.53 47.59 3,487,581 -0.04(-0.08%)
Jul 22, 2020 47.61 47.63 47.59 47.62 132,991 +0.05(+0.11%)
Jul 21, 2020 47.59 47.61 47.57 47.57 368,215 -0.02(-0.04%)
Jul 20, 2020 47.58 47.60 47.53 47.59 219,622 +0.01(+0.02%)
Jul 17, 2020 47.55 47.58 47.53 47.58 342,727 +0.04(+0.08%)
Jul 16, 2020 47.53 47.55 47.50 47.54 183,015 +0.02(+0.04%)
Jul 15, 2020 47.52 47.53 47.47 47.52 141,918 +0.02(+0.04%)
Jul 14, 2020 47.46 47.51 47.45 47.51 134,070 +0.05(+0.10%)
Jul 13, 2020 47.48 47.51 47.46 47.46 300,214 +0.00(+0.01%)
Jul 10, 2020 47.47 47.48 47.42 47.45 213,093 -0.00(-0.01%)
Jul 09, 2020 47.48 47.50 47.45 47.46 173,944 -0.02(-0.04%)
Jul 08, 2020 47.50 47.51 47.47 47.48 200,157 -0.03(-0.06%)
Jul 07, 2020 47.51 47.51 47.45 47.51 245,128 -0.01(-0.02%)
Jul 06, 2020 47.51 47.53 47.47 47.51 307,084 +0.00(+0.00%)
Jul 02, 2020 47.51 47.51 47.45 47.51 186,224 +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.