Skip to main content
iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.26
+0.10 (0.20%)
At close: Mar 28, 2025, 4:00 PM
50.85
+0.59 (1.17%)
Pre-market: Mar 31, 2025, 4:10 AM EDT

SLQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202550.2550.2750.2050.2650.260.20%94,800
Mar 27, 202550.1350.1850.1350.1650.160.04%129,537
Mar 26, 202550.1950.1950.1450.1450.14-0.08%131,374
Mar 25, 202550.1350.2150.1350.1850.180.06%106,953
Mar 24, 202550.2150.2150.1350.1550.15-0.06%171,705
Mar 21, 202550.1850.2350.1750.1850.180.02%1,210,195
Mar 20, 202550.2050.2350.1650.1750.17-230,867
Mar 19, 202550.0950.1850.0550.1750.170.20%306,788
Mar 18, 202550.0250.0950.0250.0750.070.10%143,366
Mar 17, 202550.0250.0750.0050.0250.02-1,357,749
Mar 14, 202550.0750.0750.0250.0250.02-0.02%165,304
Mar 13, 202549.9550.0549.9550.0350.030.06%350,389
Mar 12, 202550.0250.0449.9950.0050.00-0.10%201,456
Mar 11, 202550.1650.1650.0550.0550.05-0.14%178,160
Mar 10, 202550.1550.1550.0950.1250.120.12%121,149
Mar 7, 202550.1150.1750.0350.0650.06-0.02%185,895
Mar 6, 202550.0850.1150.0550.0750.07-156,745
Mar 5, 202550.1850.1850.0750.0750.07-0.06%221,870
Mar 4, 202550.1650.1850.0650.1050.10-1,090,850
Mar 3, 202550.0250.1150.0250.1050.10-0.28%222,482
Feb 28, 202550.2050.2450.1850.2450.070.16%210,639
Feb 27, 202550.1450.1650.1250.1649.99-371,759
Feb 26, 202550.1250.1750.1250.1649.990.04%165,718
Feb 25, 202550.1050.1550.1050.1449.970.12%223,555
Feb 24, 202550.0150.0950.0150.0849.910.08%138,461
Feb 21, 202550.0050.0549.9950.0449.870.12%130,980
Feb 20, 202549.9449.9849.9449.9849.810.04%87,214
Feb 19, 202549.9149.9649.9149.9649.790.06%101,522
Feb 18, 202549.9749.9749.9249.9349.76-0.02%177,294
Feb 14, 202549.9849.9849.9449.9449.770.16%76,311
Feb 13, 202549.8149.8849.8149.8649.690.16%299,040
Feb 12, 202549.8149.8149.7549.7849.61-0.16%166,150
Feb 11, 202549.8549.8649.8349.8649.69-539,389
Feb 10, 202549.8449.8849.8449.8649.690.04%144,938
Feb 7, 202549.8849.8849.8249.8449.67-0.10%161,171
Feb 6, 202549.9249.9249.8849.8949.72-0.06%129,586
Feb 5, 202549.8649.9549.8649.9249.750.10%519,930
Feb 4, 202549.7849.8749.7849.8749.700.14%238,633
Feb 3, 202549.8749.8749.7849.8049.63-0.44%280,679
Jan 31, 202550.0550.0549.9850.0249.690.02%237,921
Jan 30, 202549.9750.0349.9750.0149.680.08%116,535
Jan 29, 202550.0050.0149.9449.9749.64-0.06%149,259
Jan 28, 202549.9850.0049.9650.0049.670.02%157,872
Jan 27, 202549.9549.9949.9449.9949.660.16%210,183
Jan 24, 202549.8849.9349.8749.9149.580.08%356,099
Jan 23, 202549.7949.8749.7949.8749.540.04%214,968
Jan 22, 202549.9049.9049.8249.8549.52-0.04%170,764
Jan 21, 202549.7249.9049.7049.8749.540.10%183,845
Jan 17, 202549.8649.8649.8249.8249.49-0.04%680,257
Jan 16, 202549.7849.8749.7749.8449.510.12%151,396