Skip to main content
iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.04
+0.06 (0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

SLQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202550.0050.0549.9950.0450.040.12%130,980
Feb 20, 202549.9449.9849.9449.9849.980.04%87,214
Feb 19, 202549.9149.9649.9149.9649.960.06%101,522
Feb 18, 202549.9749.9749.9249.9349.93-0.02%177,294
Feb 14, 202549.9849.9849.9449.9449.940.16%76,311
Feb 13, 202549.8149.8849.8149.8649.860.16%299,040
Feb 12, 202549.8149.8149.7549.7849.78-0.16%166,150
Feb 11, 202549.8549.8649.8349.8649.86-539,389
Feb 10, 202549.8449.8849.8449.8649.860.04%144,938
Feb 7, 202549.8849.8849.8249.8449.84-0.10%161,171
Feb 6, 202549.9249.9249.8849.8949.89-0.06%129,586
Feb 5, 202549.8649.9549.8649.9249.920.10%519,930
Feb 4, 202549.7849.8749.7849.8749.870.14%238,633
Feb 3, 202549.8749.8749.7849.8049.80-0.44%280,679
Jan 31, 202550.0550.0549.9850.0249.860.02%237,921
Jan 30, 202549.9750.0349.9750.0149.850.08%116,535
Jan 29, 202550.0050.0149.9449.9749.81-0.06%149,259
Jan 28, 202549.9850.0049.9650.0049.840.02%157,872
Jan 27, 202549.9549.9949.9449.9949.830.16%210,183
Jan 24, 202549.8849.9349.8749.9149.750.08%356,099
Jan 23, 202549.7949.8749.7949.8749.710.04%214,968
Jan 22, 202549.9049.9049.8249.8549.69-0.04%170,764
Jan 21, 202549.7249.9049.7049.8749.710.10%183,845
Jan 17, 202549.8649.8649.8249.8249.66-0.04%680,257
Jan 16, 202549.7849.8749.7749.8449.680.12%151,396
Jan 15, 202549.7749.8049.7249.7849.620.26%198,624
Jan 14, 202549.6249.6649.6249.6549.490.10%154,313
Jan 13, 202549.6149.6549.5949.6049.44-0.06%332,988
Jan 10, 202549.7049.7049.6249.6349.47-0.20%203,839
Jan 8, 202549.7049.7549.6949.7349.57-166,650
Jan 7, 202549.7249.7549.6949.7349.57-0.02%160,963
Jan 6, 202549.7349.7649.7249.7449.580.02%457,522
Jan 3, 202549.7149.7949.7149.7349.57-0.06%172,008
Jan 2, 202549.8049.8049.7349.7649.600.04%180,785
Dec 31, 202449.7349.7849.7149.7449.580.06%195,194
Dec 30, 202449.6649.7449.6649.7149.550.08%221,960
Dec 27, 202449.7149.7149.6649.6749.51-168,857
Dec 26, 202449.6449.6749.6149.6749.51-97,130
Dec 24, 202449.6449.6749.6249.6749.510.08%162,941
Dec 23, 202449.6649.6649.6049.6349.470.02%269,208
Dec 20, 202449.6949.6949.6049.6249.460.08%266,041
Dec 19, 202449.6049.6249.5549.5849.42-214,097
Dec 18, 202449.7949.7949.5349.5849.42-0.66%235,257
Dec 17, 202449.9449.9449.9049.9149.58-0.04%217,345
Dec 16, 202449.9349.9449.9049.9349.600.02%120,957
Dec 13, 202449.9649.9649.9049.9249.59-0.06%125,223
Dec 12, 202449.9950.0049.9449.9549.62-0.06%179,180
Dec 11, 202450.0150.0649.9849.9849.65-0.02%223,357
Dec 10, 202450.0050.0149.9649.9949.660.06%255,882
Dec 9, 202450.0050.0249.9249.9649.63-0.14%239,819
Dec 6, 202450.0550.0550.0050.0349.700.18%171,911
Dec 5, 202449.9549.9549.9149.9449.61-0.02%243,974
Dec 4, 202449.8649.9749.8649.9549.620.08%307,780
Dec 3, 202449.9049.9549.9049.9149.580.02%309,650
Dec 2, 202449.5950.0049.5949.9049.57-0.30%226,577
Nov 29, 202450.0350.0750.0350.0549.560.16%136,107
Nov 27, 202449.9750.0049.9449.9749.480.14%203,629
Nov 26, 202449.8950.0349.8749.9049.41-0.08%234,216
Nov 25, 202449.8749.9549.8749.9449.450.32%192,534
Nov 22, 202449.8049.8349.7849.7849.29-0.04%172,642
Nov 21, 202449.8849.8849.8049.8049.31-0.08%174,336
Nov 20, 202449.8749.8749.8149.8449.350.04%238,901
Nov 19, 202449.8549.8949.8149.8249.33-129,657
Nov 18, 202449.8549.8549.7849.8249.330.04%239,358
Nov 15, 202449.7749.8549.7149.8049.310.08%115,409
Nov 14, 202449.7949.8449.7349.7649.27-0.12%996,290
Nov 13, 202449.8849.8849.8049.8249.330.04%194,035
Nov 12, 202449.8449.8449.7749.8049.31-0.14%223,926
Nov 11, 202449.9049.9049.8549.8749.38-0.06%292,372
Nov 8, 202449.9149.9549.8749.9049.41-0.02%271,671
Nov 7, 202449.8149.9249.8149.9149.420.30%120,626
Nov 6, 202449.7849.8149.7249.7649.27-0.14%1,266,959
Nov 5, 202449.8349.8349.7549.8349.340.04%491,253
Nov 4, 202449.8549.8549.7849.8149.320.16%177,192
Nov 1, 202449.8249.8449.7249.7349.24-0.40%136,449
Oct 31, 202449.9349.9549.8849.9349.28-0.02%104,476
Oct 30, 202449.9850.0349.9449.9449.29-0.12%76,286
Oct 29, 202449.9350.0149.9250.0049.350.04%269,718
Oct 28, 202450.0350.0349.9549.9849.33-0.04%319,218
Oct 25, 202450.0850.0849.9750.0049.35-183,421
Oct 24, 202450.0250.0449.9650.0049.350.08%128,936
Oct 23, 202450.0150.0149.9549.9649.31-0.16%119,993
Oct 22, 202450.0550.0550.0050.0449.390.04%551,243
Oct 21, 202450.0450.1050.0150.0249.37-0.20%125,616
Oct 18, 202450.1450.1450.1150.1249.470.04%122,038
Oct 17, 202450.1050.1250.0850.1049.45-0.08%170,545
Oct 16, 202450.1350.1650.1250.1449.490.04%312,925
Oct 15, 202450.1450.1450.0950.1249.470.12%191,498
Oct 14, 202450.0750.0750.0350.0649.41-0.04%91,138
Oct 11, 202450.0450.1150.0450.0849.430.06%94,844
Oct 10, 202450.0150.0650.0050.0549.400.08%164,009
Oct 9, 202450.0550.0549.9850.0149.36-0.02%88,706
Oct 8, 202449.9950.0449.9950.0249.370.02%186,280
Oct 7, 202450.0450.0449.9950.0149.36-0.12%418,000
Oct 4, 202450.1350.1350.0550.0749.42-0.28%301,951
Oct 3, 202450.2450.2550.2050.2149.56-0.18%147,328
Oct 2, 202450.2450.3050.2350.3049.65-751,144
Oct 1, 202450.3050.3350.2550.3049.65-0.26%281,878
Sep 30, 202450.4650.4650.4050.4349.62-0.06%440,703
Sep 27, 202450.4250.4650.4150.4649.650.22%134,875