iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.92
-0.01 (-0.02%)
At close: Oct 27, 2025, 4:00 PM EDT
50.92
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:15 PM EDT
SLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 50.90 | 50.91 | 50.88 | 50.91 | - | -0.05% | 66,102 |
| Oct 24, 2025 | 50.94 | 50.94 | 50.91 | 50.93 | 50.93 | 0.10% | 172,631 |
| Oct 23, 2025 | 50.90 | 50.90 | 50.87 | 50.88 | 50.88 | -0.04% | 126,754 |
| Oct 22, 2025 | 50.90 | 50.90 | 50.87 | 50.90 | 50.90 | 0.03% | 282,401 |
| Oct 21, 2025 | 50.92 | 50.92 | 50.87 | 50.89 | 50.89 | -0.01% | 274,496 |
| Oct 20, 2025 | 50.87 | 50.89 | 50.86 | 50.89 | 50.89 | 0.07% | 157,415 |
| Oct 17, 2025 | 50.89 | 50.89 | 50.85 | 50.86 | 50.86 | -0.07% | 226,303 |
| Oct 16, 2025 | 50.79 | 50.89 | 50.79 | 50.89 | 50.89 | 0.14% | 96,410 |
| Oct 15, 2025 | 50.84 | 50.86 | 50.80 | 50.82 | 50.82 | -0.01% | 174,883 |
| Oct 14, 2025 | 50.73 | 50.83 | 50.73 | 50.83 | 50.83 | 0.12% | 144,890 |
| Oct 13, 2025 | 50.76 | 50.78 | 50.72 | 50.77 | 50.77 | 0.10% | 71,551 |
| Oct 10, 2025 | 50.74 | 50.74 | 50.70 | 50.72 | 50.72 | 0.08% | 264,542 |
| Oct 9, 2025 | 50.70 | 50.70 | 50.67 | 50.68 | 50.68 | -0.06% | 118,860 |
| Oct 8, 2025 | 50.74 | 50.74 | 50.70 | 50.71 | 50.71 | -0.03% | 193,555 |
| Oct 7, 2025 | 50.72 | 50.74 | 50.70 | 50.72 | 50.72 | 0.04% | 274,594 |
| 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 |