iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
49.43
-0.12 (-0.23%)
At close: Sep 28, 2026, 4:00 PM EDT
49.43
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:15 PM EDT
SLQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 49.45 | 49.48 | 49.40 | 49.43 | 49.43 | -0.23% | 355,264 |
| Sep 25, 2026 | 49.53 | 49.55 | 49.48 | 49.55 | 49.55 | 0.13% | 398,713 |
| Sep 24, 2026 | 49.60 | 49.60 | 49.48 | 49.48 | 49.48 | -0.11% | 339,677 |
| Sep 23, 2026 | 49.69 | 49.69 | 49.50 | 49.54 | 49.54 | -0.34% | 151,565 |
| Sep 22, 2026 | 49.73 | 49.73 | 49.67 | 49.71 | 49.71 | 0.01% | 1,612,028 |
| Sep 21, 2026 | 49.76 | 49.76 | 49.69 | 49.70 | 49.70 | 0.04% | 319,803 |
| Sep 18, 2026 | 49.69 | 49.69 | 49.67 | 49.68 | 49.68 | -0.11% | 228,300 |
| Sep 17, 2026 | 49.74 | 49.74 | 49.71 | 49.74 | 49.74 | 0.16% | 159,061 |
| Sep 16, 2026 | 49.72 | 49.79 | 49.65 | 49.66 | 49.66 | -0.02% | 212,538 |
| Sep 15, 2026 | 49.68 | 49.70 | 49.66 | 49.67 | 49.67 | -0.02% | 132,219 |
| Sep 14, 2026 | 49.68 | 49.73 | 49.65 | 49.68 | 49.68 | -0.06% | 223,342 |
| Sep 11, 2026 | 49.74 | 49.77 | 49.69 | 49.71 | 49.71 | -0.04% | 546,415 |
| Sep 10, 2026 | 49.80 | 49.80 | 49.72 | 49.73 | 49.73 | -0.30% | 247,860 |
| Sep 9, 2026 | 49.88 | 49.92 | 49.87 | 49.88 | 49.88 | -0.04% | 311,155 |
| Sep 8, 2026 | 49.91 | 49.93 | 49.89 | 49.90 | 49.90 | -0.08% | 233,001 |
| Sep 4, 2026 | 49.94 | 49.95 | 49.92 | 49.94 | 49.94 | -0.02% | 105,938 |
| Sep 3, 2026 | 49.96 | 49.96 | 49.93 | 49.95 | 49.95 | 0.12% | 340,703 |
| Sep 2, 2026 | 49.88 | 49.89 | 49.87 | 49.89 | 49.89 | 0.03% | 251,238 |
| Sep 1, 2026 | 49.90 | 49.92 | 49.86 | 49.87 | 49.87 | -0.15% | 524,131 |
| Aug 31, 2026 | 50.12 | 50.15 | 50.11 | 50.13 | 49.94 | 0.05% | 94,505 |
| Aug 28, 2026 | 50.21 | 50.25 | 50.10 | 50.11 | 49.92 | -0.21% | 193,021 |
| Aug 27, 2026 | 50.23 | 50.23 | 50.20 | 50.21 | 50.02 | - | 89,340 |
| Aug 26, 2026 | 50.21 | 50.22 | 50.19 | 50.21 | 50.02 | -0.06% | 665,453 |
| Aug 25, 2026 | 50.21 | 50.24 | 50.20 | 50.24 | 50.05 | 0.17% | 152,019 |
| Aug 24, 2026 | 50.16 | 50.17 | 50.15 | 50.16 | 49.97 | -0.01% | 267,598 |
| Aug 21, 2026 | 50.16 | 50.18 | 50.13 | 50.16 | 49.97 | - | 970,508 |
| Aug 20, 2026 | 50.15 | 50.16 | 50.14 | 50.16 | 49.97 | -0.08% | 91,307 |
| Aug 19, 2026 | 50.19 | 50.20 | 50.14 | 50.20 | 50.01 | 0.09% | 124,200 |
| Aug 18, 2026 | 50.12 | 50.16 | 50.11 | 50.16 | 49.97 | 0.02% | 110,143 |
| Aug 17, 2026 | 50.17 | 50.17 | 50.13 | 50.15 | 49.96 | -0.06% | 308,682 |
| Aug 14, 2026 | 50.20 | 50.21 | 50.17 | 50.18 | 49.99 | -0.01% | 265,277 |
| Aug 13, 2026 | 50.17 | 50.21 | 50.17 | 50.18 | 49.99 | 0.13% | 819,388 |
| Aug 12, 2026 | 50.15 | 50.15 | 50.11 | 50.12 | 49.93 | 0.07% | 78,623 |
| Aug 11, 2026 | 50.08 | 50.10 | 50.07 | 50.08 | 49.89 | 0.04% | 94,968 |
| Aug 10, 2026 | 50.07 | 50.09 | 50.05 | 50.06 | 49.87 | -0.10% | 144,898 |
| Aug 7, 2026 | 50.14 | 50.14 | 50.08 | 50.11 | 49.92 | 0.11% | 270,007 |
| Aug 6, 2026 | 50.08 | 50.09 | 50.05 | 50.06 | 49.87 | -0.11% | 149,256 |
| Aug 5, 2026 | 50.09 | 50.13 | 50.09 | 50.11 | 49.92 | 0.04% | 136,152 |
| Aug 4, 2026 | 50.09 | 50.11 | 50.08 | 50.09 | 49.90 | 0.15% | 98,805 |
| Aug 3, 2026 | 50.01 | 50.03 | 50.00 | 50.02 | 49.83 | 0.09% | 76,951 |
| Jul 31, 2026 | 50.15 | 50.17 | 50.13 | 50.16 | 49.78 | -0.05% | 151,104 |
| Jul 30, 2026 | 50.18 | 50.21 | 50.17 | 50.18 | 49.81 | 0.06% | 185,914 |
| Jul 29, 2026 | 50.11 | 50.19 | 50.08 | 50.15 | 49.78 | - | 149,568 |
| Jul 28, 2026 | 50.12 | 50.17 | 50.12 | 50.15 | 49.78 | 0.08% | 247,214 |
| Jul 27, 2026 | 50.10 | 50.12 | 50.09 | 50.11 | 49.74 | 0.06% | 168,189 |
| Jul 24, 2026 | 50.07 | 50.10 | 50.06 | 50.08 | 49.71 | 0.08% | 215,184 |
| Jul 23, 2026 | 50.02 | 50.06 | 50.02 | 50.04 | 49.67 | -0.10% | 129,329 |
| Jul 22, 2026 | 50.11 | 50.14 | 50.09 | 50.09 | 49.72 | -0.10% | 232,938 |
| Jul 21, 2026 | 50.17 | 50.17 | 50.13 | 50.14 | 49.77 | -0.08% | 288,600 |
| Jul 20, 2026 | 50.20 | 50.20 | 50.16 | 50.18 | 49.81 | -0.08% | 345,943 |