iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.53
-0.04 (-0.07%)
Aug 8, 2025, 11:46 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 50.58 | 50.58 | 50.54 | 50.56 | 50.56 | -0.03% | 533,129 |
| Aug 6, 2025 | 50.55 | 50.58 | 50.52 | 50.58 | 50.58 | 0.09% | 160,383 |
| Aug 5, 2025 | 50.53 | 50.56 | 50.52 | 50.54 | 50.54 | -0.04% | 175,068 |
| Aug 4, 2025 | 50.54 | 50.56 | 50.51 | 50.56 | 50.56 | 0.03% | 378,490 |
| Aug 1, 2025 | 50.49 | 50.55 | 50.44 | 50.54 | 50.54 | 0.10% | 198,849 |
| Jul 31, 2025 | 50.50 | 50.52 | 50.48 | 50.49 | 50.32 | 0.01% | 152,948 |
| Jul 30, 2025 | 50.50 | 50.56 | 50.47 | 50.49 | 50.31 | -0.03% | 293,057 |
| Jul 29, 2025 | 50.49 | 50.52 | 50.48 | 50.50 | 50.33 | 0.08% | 675,650 |
| Jul 28, 2025 | 50.47 | 50.48 | 50.45 | 50.46 | 50.29 | -0.04% | 508,617 |
| Jul 25, 2025 | 50.46 | 50.49 | 50.46 | 50.48 | 50.31 | 0.08% | 295,317 |
| Jul 24, 2025 | 50.42 | 50.46 | 50.42 | 50.44 | 50.27 | -0.06% | 108,580 |
| Jul 23, 2025 | 50.49 | 50.51 | 50.47 | 50.47 | 50.30 | -0.08% | 248,619 |
| Jul 22, 2025 | 50.48 | 50.52 | 50.48 | 50.51 | 50.34 | 0.06% | 111,554 |
| Jul 21, 2025 | 50.48 | 50.51 | 50.47 | 50.48 | 50.31 | 0.09% | 472,658 |
| Jul 18, 2025 | 50.46 | 50.46 | 50.43 | 50.44 | 50.26 | 0.07% | 159,329 |
| Jul 17, 2025 | 50.39 | 50.40 | 50.36 | 50.40 | 50.23 | 0.08% | 822,413 |
| Jul 16, 2025 | 50.32 | 50.39 | 50.32 | 50.36 | 50.19 | 0.14% | 131,197 |
| Jul 15, 2025 | 50.36 | 50.36 | 50.29 | 50.29 | 50.12 | -0.10% | 154,710 |
| Jul 14, 2025 | 50.34 | 50.37 | 50.33 | 50.34 | 50.17 | -0.04% | 104,826 |
| Jul 11, 2025 | 50.33 | 50.36 | 50.32 | 50.36 | 50.19 | - | 174,698 |
| Jul 10, 2025 | 50.37 | 50.38 | 50.33 | 50.36 | 50.19 | -0.03% | 132,821 |
| Jul 9, 2025 | 50.35 | 50.38 | 50.31 | 50.38 | 50.20 | 0.13% | 249,358 |
| Jul 8, 2025 | 50.32 | 50.32 | 50.29 | 50.31 | 50.14 | -0.06% | 223,565 |
| Jul 7, 2025 | 50.36 | 50.38 | 50.32 | 50.34 | 50.17 | -0.04% | 228,625 |
| Jul 3, 2025 | 50.36 | 50.39 | 50.35 | 50.36 | 50.19 | -0.08% | 170,145 |
| Jul 2, 2025 | 50.37 | 50.42 | 50.37 | 50.40 | 50.23 | 0.04% | 298,894 |
| Jul 1, 2025 | 50.40 | 50.42 | 50.36 | 50.38 | 50.21 | -0.42% | 256,805 |
| Jun 30, 2025 | 50.57 | 50.60 | 50.54 | 50.59 | 50.24 | 0.12% | 648,895 |
| Jun 27, 2025 | 50.53 | 50.57 | 50.51 | 50.53 | 50.18 | 0.02% | 94,591 |
| Jun 26, 2025 | 50.49 | 50.54 | 50.49 | 50.52 | 50.17 | 0.10% | 318,687 |
| Jun 25, 2025 | 50.46 | 50.48 | 50.44 | 50.47 | 50.12 | -0.04% | 128,687 |
| Jun 24, 2025 | 50.42 | 50.49 | 50.42 | 50.49 | 50.14 | 0.16% | 114,991 |
| Jun 23, 2025 | 50.36 | 50.44 | 50.36 | 50.41 | 50.06 | 0.12% | 127,655 |
| Jun 20, 2025 | 50.30 | 50.35 | 50.28 | 50.35 | 50.00 | 0.10% | 158,416 |
| Jun 18, 2025 | 50.30 | 50.33 | 50.26 | 50.30 | 49.95 | 0.06% | 105,409 |
| Jun 17, 2025 | 50.26 | 50.28 | 50.24 | 50.27 | 49.92 | 0.04% | 87,014 |
| Jun 16, 2025 | 50.24 | 50.29 | 50.24 | 50.25 | 49.90 | 0.02% | 79,608 |
| Jun 13, 2025 | 50.28 | 50.28 | 50.22 | 50.24 | 49.89 | -0.10% | 81,232 |
| Jun 12, 2025 | 50.30 | 50.30 | 50.27 | 50.29 | 49.94 | 0.08% | 120,534 |
| Jun 11, 2025 | 50.24 | 50.25 | 50.21 | 50.25 | 49.90 | 0.20% | 220,873 |
| Jun 10, 2025 | 50.19 | 50.20 | 50.14 | 50.15 | 49.80 | -0.02% | 839,381 |
| Jun 9, 2025 | 50.14 | 50.17 | 50.12 | 50.16 | 49.81 | 0.12% | 1,017,719 |
| Jun 6, 2025 | 50.12 | 50.14 | 50.09 | 50.10 | 49.75 | -0.14% | 109,588 |
| Jun 5, 2025 | 50.25 | 50.26 | 50.16 | 50.17 | 49.82 | -0.16% | 509,711 |
| Jun 4, 2025 | 50.22 | 50.28 | 50.21 | 50.25 | 49.90 | 0.16% | 852,223 |
| Jun 3, 2025 | 50.18 | 50.20 | 50.15 | 50.17 | 49.82 | -0.02% | 64,089 |
| Jun 2, 2025 | 50.19 | 50.19 | 50.14 | 50.18 | 49.83 | -0.36% | 166,625 |
| May 30, 2025 | 50.31 | 50.37 | 50.31 | 50.36 | 49.84 | 0.16% | 85,723 |
| May 29, 2025 | 50.28 | 50.31 | 50.26 | 50.28 | 49.76 | 0.08% | 1,109,678 |
| May 28, 2025 | 50.23 | 50.26 | 50.22 | 50.24 | 49.72 | -0.06% | 121,571 |