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
May 5, 2026	50.29	50.34	50.29	50.31	50.31	0.07%	180,204
May 4, 2026	50.29	50.31	50.23	50.28	50.28	-0.10%	150,490
May 1, 2026	50.33	50.39	50.31	50.33	50.33	-0.38%	631,492
Apr 30, 2026	50.48	50.53	50.47	50.52	50.33	0.17%	1,044,871
Apr 29, 2026	50.50	50.50	50.42	50.43	50.24	-0.18%	77,529
Apr 28, 2026	50.51	50.53	50.50	50.52	50.33	-0.04%	176,907
Apr 27, 2026	50.56	50.57	50.53	50.54	50.35	-0.07%	170,980
Apr 24, 2026	50.54	50.59	50.52	50.58	50.39	0.13%	107,307
Apr 23, 2026	50.55	50.57	50.48	50.51	50.32	-0.10%	156,130
Apr 22, 2026	50.58	50.58	50.55	50.56	50.37	0.04%	163,263
Apr 21, 2026	50.56	50.58	50.52	50.54	50.35	-0.10%	206,012
Apr 20, 2026	50.60	50.61	50.58	50.59	50.40	-0.01%	188,301
Apr 17, 2026	50.60	50.64	50.59	50.60	50.41	0.17%	232,862
Apr 16, 2026	50.55	50.55	50.50	50.51	50.32	-0.05%	479,852
Apr 15, 2026	50.51	50.54	50.51	50.54	50.35	-0.02%	248,957
Apr 14, 2026	50.48	50.55	50.48	50.54	50.36	0.07%	195,366
Apr 13, 2026	50.43	50.51	50.43	50.51	50.32	0.17%	159,137
Apr 10, 2026	50.47	50.49	50.42	50.43	50.24	-0.08%	112,154
Apr 9, 2026	50.44	50.51	50.42	50.47	50.28	0.06%	329,694
Apr 8, 2026	50.49	50.51	50.42	50.44	50.25	0.11%	176,410
Apr 7, 2026	50.34	50.40	50.27	50.38	50.19	0.10%	230,390
Apr 6, 2026	50.33	50.36	50.32	50.33	50.14	-0.10%	173,264
Apr 2, 2026	50.30	50.40	50.30	50.38	50.19	0.12%	252,932
Apr 1, 2026	50.30	50.35	50.30	50.32	50.13	-0.34%	889,688
Mar 31, 2026	50.46	50.51	50.44	50.49	50.12	0.21%	337,839
Mar 30, 2026	50.39	50.42	50.37	50.39	50.02	0.18%	397,213
Mar 27, 2026	50.24	50.31	50.23	50.30	49.93	0.09%	450,165
Mar 26, 2026	50.31	50.36	50.24	50.25	49.88	-0.27%	278,898
Mar 25, 2026	50.42	50.43	50.38	50.39	50.02	0.09%	149,679
Mar 24, 2026	50.34	50.39	50.30	50.34	49.97	-0.13%	318,353
Mar 23, 2026	50.31	50.44	50.31	50.41	50.04	0.19%	356,820
Mar 20, 2026	50.37	50.37	50.29	50.31	49.94	-0.25%	602,513
Mar 19, 2026	50.31	50.46	50.30	50.44	50.07	0.08%	481,260
Mar 18, 2026	50.45	50.49	50.39	50.40	50.03	-0.23%	295,695
Mar 17, 2026	50.50	50.51	50.47	50.51	50.14	0.15%	161,093
Mar 16, 2026	50.43	50.48	50.41	50.44	50.07	0.12%	293,685
Mar 13, 2026	50.46	50.48	50.37	50.38	50.01	-0.06%	521,058
Mar 12, 2026	50.51	50.51	50.38	50.41	50.04	-0.30%	413,075
Mar 11, 2026	50.59	50.61	50.54	50.56	50.19	-0.17%	281,427
Mar 10, 2026	50.70	50.71	50.63	50.64	50.27	-0.10%	254,601
Mar 9, 2026	50.61	50.70	50.60	50.69	50.32	0.09%	267,931
Mar 6, 2026	50.61	50.69	50.59	50.65	50.28	-0.03%	265,997
Mar 5, 2026	50.65	50.67	50.63	50.66	50.29	-0.07%	422,290
Mar 4, 2026	50.73	50.74	50.69	50.70	50.33	-0.04%	233,217
Mar 3, 2026	50.61	50.74	50.61	50.72	50.34	-0.03%	273,194
Mar 2, 2026	50.76	50.76	50.70	50.73	50.36	-0.47%	162,724
Feb 27, 2026	50.98	50.99	50.96	50.97	50.42	0.06%	212,712
Feb 26, 2026	50.93	50.94	50.91	50.94	50.39	0.04%	282,255
Feb 25, 2026	50.92	50.93	50.90	50.92	50.37	-0.02%	141,750
Feb 24, 2026	50.92	50.93	50.90	50.93	50.38	-0.04%	183,827

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.