iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)

SLQD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	50.10	50.12	50.09	50.11	-	0.05%	112,434
Jul 24, 2026	50.07	50.10	50.06	50.08	50.08	0.08%	215,184
Jul 23, 2026	50.02	50.06	50.02	50.04	50.04	-0.10%	129,327
Jul 22, 2026	50.11	50.14	50.09	50.09	50.09	-0.10%	232,937
Jul 21, 2026	50.17	50.17	50.13	50.14	50.14	-0.08%	138,600
Jul 20, 2026	50.20	50.20	50.16	50.18	50.18	-0.08%	345,943
Jul 17, 2026	50.21	50.25	50.20	50.22	50.22	0.03%	187,895
Jul 16, 2026	50.19	50.21	50.17	50.21	50.21	-0.02%	239,212
Jul 15, 2026	50.15	50.23	50.15	50.22	50.22	0.13%	163,451
Jul 14, 2026	50.11	50.15	50.11	50.15	50.15	0.17%	150,188
Jul 13, 2026	50.12	50.12	50.06	50.07	50.07	-0.13%	176,143
Jul 10, 2026	50.16	50.17	50.12	50.13	50.13	-0.06%	231,601
Jul 9, 2026	50.14	50.20	50.14	50.16	50.16	0.05%	263,146
Jul 8, 2026	50.12	50.14	50.09	50.14	50.14	-0.07%	323,371
Jul 7, 2026	50.21	50.22	50.15	50.17	50.17	-0.14%	210,386
Jul 6, 2026	50.23	50.25	50.20	50.24	50.24	0.03%	234,712
Jul 2, 2026	50.21	50.24	50.20	50.23	50.23	0.14%	119,123
Jul 1, 2026	50.17	50.19	50.14	50.16	50.16	-0.06%	101,141
Jun 30, 2026	50.38	50.40	50.36	50.37	50.19	-0.08%	155,914
Jun 29, 2026	50.38	50.42	50.38	50.41	50.23	0.02%	151,818
Jun 26, 2026	50.36	50.42	50.36	50.40	50.22	0.12%	339,467
Jun 25, 2026	50.37	50.37	50.33	50.34	50.16	0.05%	214,803
Jun 24, 2026	50.30	50.33	50.29	50.32	50.13	0.10%	199,208
Jun 23, 2026	50.26	50.29	50.25	50.27	50.08	0.11%	161,582
Jun 22, 2026	50.22	50.24	50.20	50.21	50.03	-0.10%	352,875
Jun 18, 2026	50.30	50.30	50.25	50.26	50.08	0.16%	274,205
Jun 17, 2026	50.32	50.34	50.18	50.18	50.00	-0.28%	180,643
Jun 16, 2026	50.32	50.34	50.31	50.32	50.14	0.04%	152,154
Jun 15, 2026	50.31	50.36	50.30	50.30	50.12	0.01%	118,485
Jun 12, 2026	50.28	50.31	50.25	50.30	50.11	-0.02%	219,990
Jun 11, 2026	50.20	50.31	50.17	50.31	50.12	0.24%	159,275
Jun 10, 2026	50.20	50.22	50.18	50.19	50.00	-0.04%	93,170
Jun 9, 2026	50.18	50.21	50.16	50.20	50.02	0.10%	132,535
Jun 8, 2026	50.18	50.19	50.14	50.16	49.97	0.05%	165,010
Jun 5, 2026	50.19	50.19	50.13	50.13	49.95	-0.25%	194,845
Jun 4, 2026	50.28	50.28	50.25	50.26	50.07	0.09%	418,026
Jun 3, 2026	50.21	50.22	50.19	50.21	50.03	-0.08%	342,455
Jun 2, 2026	50.27	50.27	50.23	50.25	50.07	0.01%	348,791
Jun 1, 2026	50.21	50.25	50.18	50.25	50.06	-0.06%	160,607
May 29, 2026	50.45	50.48	50.44	50.46	50.09	0.08%	167,648
May 28, 2026	50.40	50.44	50.39	50.42	50.05	0.04%	138,142
May 27, 2026	50.36	50.40	50.36	50.40	50.03	0.07%	149,785
May 26, 2026	50.38	50.38	50.33	50.37	50.00	0.16%	423,277
May 22, 2026	50.33	50.34	50.26	50.29	49.92	0.01%	225,942
May 21, 2026	50.25	50.30	50.22	50.28	49.91	-0.01%	106,723
May 20, 2026	50.20	50.31	50.19	50.29	49.92	0.20%	114,649
May 19, 2026	50.20	50.22	50.15	50.19	49.82	-0.11%	118,334
May 18, 2026	50.28	50.29	50.21	50.24	49.87	0.02%	186,749
May 15, 2026	50.25	50.27	50.22	50.23	49.86	-0.17%	104,036
May 14, 2026	50.37	50.38	50.31	50.32	49.95	-0.07%	137,204

Data Source: S&P Global Market Intelligence Last updated: Jul 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.