Skip to main content
iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
49.84
+0.02 (0.04%)
Nov 20, 2024, 4:00 PM EST - Market closed

SLQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202449.8749.8749.8149.8449.840.04%238,901
Nov 19, 202449.8549.8949.8149.8249.82-129,657
Nov 18, 202449.8549.8549.7849.8249.820.04%239,358
Nov 15, 202449.7749.8549.7149.8049.800.08%115,409
Nov 14, 202449.7949.8449.7349.7649.76-0.12%996,290
Nov 13, 202449.8849.8849.8049.8249.820.04%194,035
Nov 12, 202449.8449.8449.7749.8049.80-0.14%223,926
Nov 11, 202449.9049.9049.8549.8749.87-0.06%292,372
Nov 8, 202449.9149.9549.8749.9049.90-0.02%271,671
Nov 7, 202449.8149.9249.8149.9149.910.30%120,626
Nov 6, 202449.7849.8149.7249.7649.76-0.14%1,266,959
Nov 5, 202449.8349.8349.7549.8349.830.04%491,253
Nov 4, 202449.8549.8549.7849.8149.810.16%177,192
Nov 1, 202449.8249.8449.7249.7349.73-0.40%136,449
Oct 31, 202449.9349.9549.8849.9349.77-0.02%104,476
Oct 30, 202449.9850.0349.9449.9449.78-0.12%76,286
Oct 29, 202449.9350.0149.9250.0049.840.04%269,718
Oct 28, 202450.0350.0349.9549.9849.82-0.04%319,218
Oct 25, 202450.0850.0849.9750.0049.84-183,421
Oct 24, 202450.0250.0449.9650.0049.840.08%128,936
Oct 23, 202450.0150.0149.9549.9649.80-0.16%119,993
Oct 22, 202450.0550.0550.0050.0449.880.04%551,243
Oct 21, 202450.0450.1050.0150.0249.86-0.20%125,616
Oct 18, 202450.1450.1450.1150.1249.960.04%122,038
Oct 17, 202450.1050.1250.0850.1049.94-0.08%170,545
Oct 16, 202450.1350.1650.1250.1449.980.04%312,925
Oct 15, 202450.1450.1450.0950.1249.960.12%191,498
Oct 14, 202450.0750.0750.0350.0649.90-0.04%91,138
Oct 11, 202450.0450.1150.0450.0849.920.06%94,844
Oct 10, 202450.0150.0650.0050.0549.890.08%164,009
Oct 9, 202450.0550.0549.9850.0149.85-0.02%88,706
Oct 8, 202449.9950.0449.9950.0249.860.02%186,280
Oct 7, 202450.0450.0449.9950.0149.85-0.12%418,000
Oct 4, 202450.1350.1350.0550.0749.91-0.28%301,951
Oct 3, 202450.2450.2550.2050.2150.05-0.18%147,328
Oct 2, 202450.2450.3050.2350.3050.14-751,144
Oct 1, 202450.3050.3350.2550.3050.14-0.26%281,878
Sep 30, 202450.4650.4650.4050.4350.11-0.06%440,703
Sep 27, 202450.4250.4650.4150.4650.140.22%134,875
Sep 26, 202450.4050.4050.3450.3550.03-0.08%87,215
Sep 25, 202450.4150.4350.3950.3950.07-0.10%238,560
Sep 24, 202450.3850.4550.3850.4450.120.02%1,104,288
Sep 23, 202450.4150.4550.3950.4350.11-0.02%260,624
Sep 20, 202450.3650.4450.3550.4450.120.12%118,531
Sep 19, 202450.3450.3950.3450.3850.060.08%80,363
Sep 18, 202450.3350.4450.3050.3450.02-0.02%219,935
Sep 17, 202450.3550.3650.3350.3550.03-0.02%92,791
Sep 16, 202450.3650.3850.3350.3650.040.08%123,784
Sep 13, 202450.3250.3550.3050.3250.000.12%140,799
Sep 12, 202450.2550.2750.2150.2649.940.02%152,786
Sep 11, 202450.2150.3050.2150.2549.93-0.02%106,013
Sep 10, 202450.2150.2750.2050.2649.940.08%1,109,224
Sep 9, 202450.1850.2450.1850.2249.900.02%184,267
Sep 6, 202450.1850.2850.1350.2149.890.10%152,817
Sep 5, 202450.1650.1650.0950.1649.840.10%146,894
Sep 4, 202450.0350.1150.0350.1149.790.20%90,956
Sep 3, 202450.0150.0349.9850.0149.69-0.20%88,695
Aug 30, 202450.1150.1550.1050.1149.63-0.02%271,113
Aug 29, 202450.0850.1350.0850.1249.64-262,024
Aug 28, 202450.1450.1450.1150.1249.64-0.04%109,067
Aug 27, 202450.0950.1450.0650.1449.660.10%186,355
Aug 26, 202450.1250.1450.0950.0949.61-0.02%73,128
Aug 23, 202450.0250.1150.0250.1049.620.22%135,581
Aug 22, 202450.0050.0249.9749.9949.51-0.08%69,701
Aug 21, 202450.0350.0749.9850.0349.550.10%186,898
Aug 20, 202449.9249.9849.9249.9849.500.14%97,293
Aug 19, 202449.9049.9349.8849.9149.440.02%216,065
Aug 16, 202449.8949.9149.8449.9049.430.12%796,940
Aug 15, 202449.8649.8649.8249.8449.37-0.24%130,400
Aug 14, 202449.9549.9749.9249.9649.490.08%114,801
Aug 13, 202449.9249.9349.8949.9249.450.22%95,942
Aug 12, 202449.7949.8449.7749.8149.340.04%294,148
Aug 9, 202449.7949.8149.7849.7949.320.06%124,620
Aug 8, 202449.7049.7849.7049.7649.290.06%209,466
Aug 7, 202449.7849.8049.7249.7349.26-0.10%143,326
Aug 6, 202449.8349.8349.7649.7849.31-0.12%154,288
Aug 5, 202449.9249.9449.8149.8449.37-0.10%205,734
Aug 2, 202449.7749.9149.7749.8949.420.42%143,978
Aug 1, 202449.5949.6849.5949.6849.21-0.20%362,045
Jul 31, 202449.6649.7849.6649.7849.150.22%227,314
Jul 30, 202449.7149.7149.6449.6749.040.02%117,840
Jul 29, 202449.6749.6749.6349.6649.030.08%173,944
Jul 26, 202449.6149.6349.6049.6249.000.12%66,754
Jul 25, 202449.5549.5849.5349.5648.940.06%469,167
Jul 24, 202449.5449.5849.5249.5348.910.04%119,860
Jul 23, 202449.5249.5449.5149.5148.89-97,628
Jul 22, 202449.5149.5249.4849.5148.890.06%109,180
Jul 19, 202449.5649.5649.4849.4848.86-0.08%81,876
Jul 18, 202449.5649.5749.5249.5248.90-0.06%160,756
Jul 17, 202449.5349.5649.5049.5548.93-129,572
Jul 16, 202449.5249.5549.5049.5548.930.06%157,196
Jul 15, 202449.5249.5549.5149.5248.90-99,109
Jul 12, 202449.4849.5349.4849.5248.900.16%201,511
Jul 11, 202449.4749.4849.4449.4448.820.18%327,791
Jul 10, 202449.3549.3749.3349.3548.730.02%116,626
Jul 9, 202449.2949.3549.2949.3448.720.02%159,949
Jul 8, 202449.3349.3549.3249.3348.71-0.04%114,441
Jul 5, 202449.3249.3649.3049.3548.730.24%71,796
Jul 3, 202449.1849.2549.1749.2348.610.16%177,899
Jul 2, 202449.1549.1549.1249.1548.530.16%93,360