Skip to main content
iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
49.62
+0.04 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

SLQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.6949.6949.6049.6249.620.08%266,041
Dec 19, 202449.6049.6249.5549.5849.58-214,097
Dec 18, 202449.7949.7949.5349.5849.58-0.66%235,257
Dec 17, 202449.9449.9449.9049.9149.74-0.04%217,345
Dec 16, 202449.9349.9449.9049.9349.760.02%120,957
Dec 13, 202449.9649.9649.9049.9249.75-0.06%125,223
Dec 12, 202449.9950.0049.9449.9549.78-0.06%179,180
Dec 11, 202450.0150.0649.9849.9849.81-0.02%223,357
Dec 10, 202450.0050.0149.9649.9949.820.06%255,882
Dec 9, 202450.0050.0249.9249.9649.79-0.14%239,819
Dec 6, 202450.0550.0550.0050.0349.860.18%171,911
Dec 5, 202449.9549.9549.9149.9449.77-0.02%243,974
Dec 4, 202449.8649.9749.8649.9549.780.08%307,780
Dec 3, 202449.9049.9549.9049.9149.740.02%309,650
Dec 2, 202449.5950.0049.5949.9049.73-0.30%226,577
Nov 29, 202450.0350.0750.0350.0549.720.16%136,107
Nov 27, 202449.9750.0049.9449.9749.640.14%203,629
Nov 26, 202449.8950.0349.8749.9049.57-0.08%234,216
Nov 25, 202449.8749.9549.8749.9449.610.32%192,534
Nov 22, 202449.8049.8349.7849.7849.45-0.04%172,642
Nov 21, 202449.8849.8849.8049.8049.47-0.08%174,336
Nov 20, 202449.8749.8749.8149.8449.510.04%238,901
Nov 19, 202449.8549.8949.8149.8249.49-129,657
Nov 18, 202449.8549.8549.7849.8249.490.04%239,358
Nov 15, 202449.7749.8549.7149.8049.470.08%115,409
Nov 14, 202449.7949.8449.7349.7649.43-0.12%996,290
Nov 13, 202449.8849.8849.8049.8249.490.04%194,035
Nov 12, 202449.8449.8449.7749.8049.47-0.14%223,926
Nov 11, 202449.9049.9049.8549.8749.54-0.06%292,372
Nov 8, 202449.9149.9549.8749.9049.57-0.02%271,671
Nov 7, 202449.8149.9249.8149.9149.580.30%120,626
Nov 6, 202449.7849.8149.7249.7649.43-0.14%1,266,959
Nov 5, 202449.8349.8349.7549.8349.500.04%491,253
Nov 4, 202449.8549.8549.7849.8149.480.16%177,192
Nov 1, 202449.8249.8449.7249.7349.41-0.40%136,449
Oct 31, 202449.9349.9549.8849.9349.45-0.02%104,476
Oct 30, 202449.9850.0349.9449.9449.46-0.12%76,286
Oct 29, 202449.9350.0149.9250.0049.510.04%269,718
Oct 28, 202450.0350.0349.9549.9849.49-0.04%319,218
Oct 25, 202450.0850.0849.9750.0049.51-183,421
Oct 24, 202450.0250.0449.9650.0049.510.08%128,936
Oct 23, 202450.0150.0149.9549.9649.47-0.16%119,993
Oct 22, 202450.0550.0550.0050.0449.550.04%551,243
Oct 21, 202450.0450.1050.0150.0249.53-0.20%125,616
Oct 18, 202450.1450.1450.1150.1249.630.04%122,038
Oct 17, 202450.1050.1250.0850.1049.61-0.08%170,545
Oct 16, 202450.1350.1650.1250.1449.650.04%312,925
Oct 15, 202450.1450.1450.0950.1249.630.12%191,498
Oct 14, 202450.0750.0750.0350.0649.57-0.04%91,138
Oct 11, 202450.0450.1150.0450.0849.590.06%94,844
Oct 10, 202450.0150.0650.0050.0549.560.08%164,009
Oct 9, 202450.0550.0549.9850.0149.52-0.02%88,706
Oct 8, 202449.9950.0449.9950.0249.530.02%186,280
Oct 7, 202450.0450.0449.9950.0149.52-0.12%418,000
Oct 4, 202450.1350.1350.0550.0749.58-0.28%301,951
Oct 3, 202450.2450.2550.2050.2149.72-0.18%147,328
Oct 2, 202450.2450.3050.2350.3049.81-751,144
Oct 1, 202450.3050.3350.2550.3049.81-0.26%281,878
Sep 30, 202450.4650.4650.4050.4349.78-0.06%440,703
Sep 27, 202450.4250.4650.4150.4649.810.22%134,875
Sep 26, 202450.4050.4050.3450.3549.70-0.08%87,215
Sep 25, 202450.4150.4350.3950.3949.74-0.10%238,560
Sep 24, 202450.3850.4550.3850.4449.790.02%1,104,288
Sep 23, 202450.4150.4550.3950.4349.78-0.02%260,624
Sep 20, 202450.3650.4450.3550.4449.790.12%118,531
Sep 19, 202450.3450.3950.3450.3849.730.08%80,363
Sep 18, 202450.3350.4450.3050.3449.69-0.02%219,935
Sep 17, 202450.3550.3650.3350.3549.70-0.02%92,791
Sep 16, 202450.3650.3850.3350.3649.710.08%123,784
Sep 13, 202450.3250.3550.3050.3249.670.12%140,799
Sep 12, 202450.2550.2750.2150.2649.610.02%152,786
Sep 11, 202450.2150.3050.2150.2549.60-0.02%106,013
Sep 10, 202450.2150.2750.2050.2649.610.08%1,109,224
Sep 9, 202450.1850.2450.1850.2249.580.02%184,267
Sep 6, 202450.1850.2850.1350.2149.570.10%152,817
Sep 5, 202450.1650.1650.0950.1649.520.10%146,894
Sep 4, 202450.0350.1150.0350.1149.470.20%90,956
Sep 3, 202450.0150.0349.9850.0149.37-0.20%88,695
Aug 30, 202450.1150.1550.1050.1149.31-0.02%271,113
Aug 29, 202450.0850.1350.0850.1249.32-262,024
Aug 28, 202450.1450.1450.1150.1249.32-0.04%109,067
Aug 27, 202450.0950.1450.0650.1449.340.10%186,355
Aug 26, 202450.1250.1450.0950.0949.29-0.02%73,128
Aug 23, 202450.0250.1150.0250.1049.300.22%135,581
Aug 22, 202450.0050.0249.9749.9949.19-0.08%69,701
Aug 21, 202450.0350.0749.9850.0349.230.10%186,898
Aug 20, 202449.9249.9849.9249.9849.180.14%97,293
Aug 19, 202449.9049.9349.8849.9149.110.02%216,065
Aug 16, 202449.8949.9149.8449.9049.100.12%796,940
Aug 15, 202449.8649.8649.8249.8449.04-0.24%130,400
Aug 14, 202449.9549.9749.9249.9649.160.08%114,801
Aug 13, 202449.9249.9349.8949.9249.120.22%95,942
Aug 12, 202449.7949.8449.7749.8149.010.04%294,148
Aug 9, 202449.7949.8149.7849.7948.990.06%124,620
Aug 8, 202449.7049.7849.7049.7648.960.06%209,466
Aug 7, 202449.7849.8049.7249.7348.93-0.10%143,326
Aug 6, 202449.8349.8349.7649.7848.98-0.12%154,288
Aug 5, 202449.9249.9449.8149.8449.04-0.10%205,734
Aug 2, 202449.7749.9149.7749.8949.090.42%143,978
Aug 1, 202449.5949.6849.5949.6848.89-0.20%362,045