iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.28
+0.08 (0.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.26 | 50.29 | 50.22 | 50.29 | 50.29 | 0.18% | 269,274 |
| Apr 24, 2025 | 50.12 | 50.21 | 50.12 | 50.20 | 50.20 | 0.40% | 128,740 |
| Apr 23, 2025 | 50.14 | 50.19 | 49.97 | 50.00 | 50.00 | -0.10% | 223,677 |
| Apr 22, 2025 | 50.06 | 50.12 | 50.04 | 50.05 | 50.05 | 0.02% | 145,289 |
| Apr 21, 2025 | 50.08 | 50.14 | 50.04 | 50.04 | 50.04 | -0.12% | 241,745 |
| Apr 17, 2025 | 50.08 | 50.12 | 50.08 | 50.10 | 50.10 | 0.10% | 172,368 |
| Apr 16, 2025 | 50.00 | 50.06 | 49.98 | 50.05 | 50.05 | 0.16% | 310,845 |
| Apr 15, 2025 | 49.91 | 50.02 | 49.91 | 49.97 | 49.97 | 0.12% | 144,978 |
| Apr 14, 2025 | 49.84 | 49.95 | 49.84 | 49.91 | 49.91 | 0.24% | 254,759 |
| Apr 11, 2025 | 49.84 | 49.84 | 49.61 | 49.79 | 49.79 | -0.16% | 448,817 |
| Apr 10, 2025 | 49.86 | 49.99 | 49.80 | 49.87 | 49.87 | -0.50% | 275,078 |
| Apr 9, 2025 | 49.87 | 50.13 | 49.63 | 50.12 | 50.12 | 0.64% | 598,060 |
| Apr 8, 2025 | 49.93 | 50.00 | 49.77 | 49.80 | 49.80 | -0.06% | 1,404,757 |
| Apr 7, 2025 | 50.18 | 50.18 | 49.77 | 49.83 | 49.83 | -0.70% | 581,176 |
| Apr 4, 2025 | 50.29 | 50.36 | 50.12 | 50.18 | 50.18 | -0.14% | 344,031 |
| Apr 3, 2025 | 50.26 | 50.29 | 50.23 | 50.25 | 50.25 | 0.22% | 274,399 |
| Apr 2, 2025 | 50.14 | 50.16 | 50.11 | 50.14 | 50.14 | - | 192,021 |
| Apr 1, 2025 | 50.10 | 50.16 | 50.09 | 50.14 | 50.14 | -0.28% | 176,788 |
| Mar 31, 2025 | 50.26 | 50.30 | 50.24 | 50.28 | 50.11 | 0.04% | 150,565 |
| Mar 28, 2025 | 50.25 | 50.27 | 50.20 | 50.26 | 50.09 | 0.20% | 94,800 |
| Mar 27, 2025 | 50.13 | 50.18 | 50.13 | 50.16 | 49.99 | 0.04% | 129,537 |
| Mar 26, 2025 | 50.19 | 50.19 | 50.14 | 50.14 | 49.97 | -0.08% | 131,374 |
| Mar 25, 2025 | 50.13 | 50.21 | 50.13 | 50.18 | 50.01 | 0.06% | 106,953 |
| Mar 24, 2025 | 50.21 | 50.21 | 50.13 | 50.15 | 49.98 | -0.06% | 171,705 |
| Mar 21, 2025 | 50.18 | 50.23 | 50.17 | 50.18 | 50.01 | 0.02% | 1,210,195 |
| Mar 20, 2025 | 50.20 | 50.23 | 50.16 | 50.17 | 50.00 | - | 230,867 |
| Mar 19, 2025 | 50.09 | 50.18 | 50.05 | 50.17 | 50.00 | 0.20% | 306,788 |
| Mar 18, 2025 | 50.02 | 50.09 | 50.02 | 50.07 | 49.90 | 0.10% | 143,366 |
| Mar 17, 2025 | 50.02 | 50.07 | 50.00 | 50.02 | 49.85 | - | 1,357,749 |
| Mar 14, 2025 | 50.07 | 50.07 | 50.02 | 50.02 | 49.85 | -0.02% | 165,304 |
| Mar 13, 2025 | 49.95 | 50.05 | 49.95 | 50.03 | 49.86 | 0.06% | 350,389 |
| Mar 12, 2025 | 50.02 | 50.04 | 49.99 | 50.00 | 49.83 | -0.10% | 201,456 |
| Mar 11, 2025 | 50.16 | 50.16 | 50.05 | 50.05 | 49.88 | -0.14% | 178,160 |
| Mar 10, 2025 | 50.15 | 50.15 | 50.09 | 50.12 | 49.95 | 0.12% | 121,149 |
| Mar 7, 2025 | 50.11 | 50.17 | 50.03 | 50.06 | 49.89 | -0.02% | 185,895 |
| Mar 6, 2025 | 50.08 | 50.11 | 50.05 | 50.07 | 49.90 | - | 156,745 |
| Mar 5, 2025 | 50.18 | 50.18 | 50.07 | 50.07 | 49.90 | -0.06% | 221,870 |
| Mar 4, 2025 | 50.16 | 50.18 | 50.06 | 50.10 | 49.93 | - | 1,090,850 |
| Mar 3, 2025 | 50.02 | 50.11 | 50.02 | 50.10 | 49.93 | -0.28% | 222,482 |
| Feb 28, 2025 | 50.20 | 50.24 | 50.18 | 50.24 | 49.90 | 0.16% | 210,639 |
| Feb 27, 2025 | 50.14 | 50.16 | 50.12 | 50.16 | 49.82 | - | 371,759 |
| Feb 26, 2025 | 50.12 | 50.17 | 50.12 | 50.16 | 49.82 | 0.04% | 165,718 |
| Feb 25, 2025 | 50.10 | 50.15 | 50.10 | 50.14 | 49.80 | 0.12% | 223,555 |
| Feb 24, 2025 | 50.01 | 50.09 | 50.01 | 50.08 | 49.74 | 0.08% | 138,461 |
| Feb 21, 2025 | 50.00 | 50.05 | 49.99 | 50.04 | 49.70 | 0.12% | 130,980 |
| Feb 20, 2025 | 49.94 | 49.98 | 49.94 | 49.98 | 49.65 | 0.04% | 87,214 |
| Feb 19, 2025 | 49.91 | 49.96 | 49.91 | 49.96 | 49.63 | 0.06% | 101,522 |
| Feb 18, 2025 | 49.97 | 49.97 | 49.92 | 49.93 | 49.60 | -0.02% | 177,294 |
| Feb 14, 2025 | 49.98 | 49.98 | 49.94 | 49.94 | 49.61 | 0.16% | 76,311 |
| Feb 13, 2025 | 49.81 | 49.88 | 49.81 | 49.86 | 49.53 | 0.16% | 299,040 |