iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.76
+0.01 (0.02%)
Aug 28, 2025, 4:00 PM - Market closed
SLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 50.77 | 50.77 | 50.73 | 50.76 | 50.76 | 0.02% | 233,042 |
| Aug 27, 2025 | 50.73 | 50.77 | 50.72 | 50.75 | 50.75 | 0.06% | 195,662 |
| Aug 26, 2025 | 50.71 | 50.74 | 50.70 | 50.72 | 50.72 | 0.10% | 341,023 |
| Aug 25, 2025 | 50.70 | 50.71 | 50.67 | 50.67 | 50.67 | -0.10% | 252,484 |
| Aug 22, 2025 | 50.62 | 50.74 | 50.61 | 50.72 | 50.72 | 0.26% | 233,210 |
| Aug 21, 2025 | 50.61 | 50.63 | 50.57 | 50.59 | 50.59 | -0.09% | 201,238 |
| Aug 20, 2025 | 50.64 | 50.67 | 50.62 | 50.64 | 50.64 | 0.03% | 190,563 |
| Aug 19, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.62 | 0.02% | 101,922 |
| Aug 18, 2025 | 50.65 | 50.65 | 50.58 | 50.61 | 50.61 | -0.01% | 175,556 |
| Aug 15, 2025 | 50.65 | 50.66 | 50.60 | 50.62 | 50.62 | 0.02% | 131,314 |
| Aug 14, 2025 | 50.63 | 50.63 | 50.59 | 50.61 | 50.61 | -0.11% | 89,137 |
| Aug 13, 2025 | 50.64 | 50.67 | 50.64 | 50.66 | 50.66 | 0.14% | 110,247 |
| Aug 12, 2025 | 50.56 | 50.59 | 50.55 | 50.59 | 50.59 | 0.13% | 98,464 |
| Aug 11, 2025 | 50.52 | 50.55 | 50.51 | 50.53 | 50.53 | 0.02% | 244,029 |
| Aug 8, 2025 | 50.55 | 50.56 | 50.51 | 50.52 | 50.52 | -0.09% | 158,064 |
| 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 |