iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.70
-0.01 (-0.01%)
Oct 7, 2025, 10:05 AM EDT - Market open
SLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 50.70 | 50.71 | 50.69 | 50.70 | 50.70 | - | 272,849 |
| Oct 3, 2025 | 50.72 | 50.73 | 50.70 | 50.70 | 50.70 | -0.06% | 178,278 |
| Oct 2, 2025 | 50.70 | 50.73 | 50.68 | 50.73 | 50.73 | 0.01% | 968,071 |
| Oct 1, 2025 | 50.72 | 50.73 | 50.68 | 50.73 | 50.73 | -0.21% | 128,786 |
| Sep 30, 2025 | 50.84 | 50.84 | 50.81 | 50.83 | 50.65 | 0.08% | 345,117 |
| Sep 29, 2025 | 50.78 | 50.81 | 50.78 | 50.79 | 50.61 | 0.07% | 74,639 |
| Sep 26, 2025 | 50.74 | 50.76 | 50.73 | 50.76 | 50.58 | 0.06% | 142,199 |
| Sep 25, 2025 | 50.75 | 50.75 | 50.70 | 50.73 | 50.55 | -0.13% | 177,579 |
| Sep 24, 2025 | 50.83 | 50.83 | 50.78 | 50.79 | 50.61 | -0.08% | 238,115 |
| Sep 23, 2025 | 50.84 | 50.84 | 50.80 | 50.83 | 50.65 | 0.05% | 148,635 |
| Sep 22, 2025 | 50.85 | 50.85 | 50.80 | 50.81 | 50.63 | -0.06% | 113,583 |
| Sep 19, 2025 | 50.84 | 50.84 | 50.81 | 50.84 | 50.66 | 0.04% | 652,399 |
| Sep 18, 2025 | 50.81 | 50.82 | 50.78 | 50.82 | 50.64 | -0.01% | 374,021 |
| Sep 17, 2025 | 50.88 | 50.90 | 50.80 | 50.82 | 50.64 | -0.07% | 384,854 |
| Sep 16, 2025 | 50.86 | 50.86 | 50.83 | 50.86 | 50.68 | 0.05% | 145,524 |
| Sep 15, 2025 | 50.83 | 50.85 | 50.83 | 50.83 | 50.65 | 0.07% | 211,095 |
| Sep 12, 2025 | 50.82 | 50.82 | 50.77 | 50.80 | 50.62 | -0.05% | 219,284 |
| Sep 11, 2025 | 50.77 | 50.86 | 50.76 | 50.82 | 50.64 | 0.12% | 446,697 |
| Sep 10, 2025 | 50.79 | 50.81 | 50.76 | 50.76 | 50.58 | - | 397,060 |
| Sep 9, 2025 | 50.78 | 50.81 | 50.75 | 50.76 | 50.58 | -0.04% | 219,527 |
| Sep 8, 2025 | 50.78 | 50.81 | 50.77 | 50.78 | 50.60 | 0.01% | 134,093 |
| Sep 5, 2025 | 50.83 | 50.83 | 50.77 | 50.78 | 50.60 | 0.13% | 250,382 |
| Sep 4, 2025 | 50.68 | 50.71 | 50.64 | 50.71 | 50.53 | 0.17% | 136,751 |
| Sep 3, 2025 | 50.58 | 50.64 | 50.57 | 50.63 | 50.45 | 0.10% | 193,508 |
| Sep 2, 2025 | 50.56 | 50.58 | 50.53 | 50.58 | 50.40 | -0.40% | 187,315 |
| Aug 29, 2025 | 50.77 | 50.78 | 50.76 | 50.78 | 50.42 | 0.04% | 270,550 |
| Aug 28, 2025 | 50.77 | 50.77 | 50.73 | 50.76 | 50.40 | 0.02% | 233,042 |
| Aug 27, 2025 | 50.73 | 50.77 | 50.72 | 50.75 | 50.39 | 0.06% | 195,662 |
| Aug 26, 2025 | 50.71 | 50.74 | 50.70 | 50.72 | 50.36 | 0.10% | 341,023 |
| Aug 25, 2025 | 50.70 | 50.71 | 50.67 | 50.67 | 50.31 | -0.10% | 252,484 |
| Aug 22, 2025 | 50.62 | 50.74 | 50.61 | 50.72 | 50.36 | 0.26% | 233,210 |
| Aug 21, 2025 | 50.61 | 50.63 | 50.57 | 50.59 | 50.23 | -0.09% | 201,238 |
| Aug 20, 2025 | 50.64 | 50.67 | 50.62 | 50.64 | 50.28 | 0.03% | 190,563 |
| Aug 19, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.26 | 0.02% | 101,922 |
| Aug 18, 2025 | 50.65 | 50.65 | 50.58 | 50.61 | 50.25 | -0.01% | 175,556 |
| Aug 15, 2025 | 50.65 | 50.66 | 50.60 | 50.62 | 50.26 | 0.02% | 131,314 |
| Aug 14, 2025 | 50.63 | 50.63 | 50.59 | 50.61 | 50.25 | -0.11% | 89,137 |
| Aug 13, 2025 | 50.64 | 50.67 | 50.64 | 50.66 | 50.30 | 0.14% | 110,247 |
| Aug 12, 2025 | 50.56 | 50.59 | 50.55 | 50.59 | 50.23 | 0.13% | 98,464 |
| Aug 11, 2025 | 50.52 | 50.55 | 50.51 | 50.53 | 50.17 | 0.02% | 244,029 |
| Aug 8, 2025 | 50.55 | 50.56 | 50.51 | 50.52 | 50.16 | -0.09% | 158,064 |
| Aug 7, 2025 | 50.58 | 50.58 | 50.54 | 50.56 | 50.21 | -0.03% | 533,129 |
| Aug 6, 2025 | 50.55 | 50.58 | 50.52 | 50.58 | 50.22 | 0.09% | 160,383 |
| Aug 5, 2025 | 50.53 | 50.56 | 50.52 | 50.54 | 50.18 | -0.04% | 175,068 |
| Aug 4, 2025 | 50.54 | 50.56 | 50.51 | 50.56 | 50.20 | 0.03% | 378,490 |
| Aug 1, 2025 | 50.49 | 50.55 | 50.44 | 50.54 | 50.18 | 0.10% | 198,849 |
| Jul 31, 2025 | 50.50 | 50.52 | 50.48 | 50.49 | 49.96 | 0.01% | 152,948 |
| Jul 30, 2025 | 50.50 | 50.56 | 50.47 | 50.49 | 49.96 | -0.03% | 293,057 |
| Jul 29, 2025 | 50.49 | 50.52 | 50.48 | 50.50 | 49.97 | 0.08% | 675,650 |
| Jul 28, 2025 | 50.47 | 50.48 | 50.45 | 50.46 | 49.93 | -0.04% | 508,617 |