iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
49.94
-0.02 (-0.03%)
At close: Sep 4, 2026, 4:00 PM EDT
49.96
+0.02 (0.05%)
After-hours: Sep 4, 2026, 7:46 PM EDT
SLQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 49.94 | 49.95 | 49.92 | 49.94 | 49.94 | -0.02% | 105,418 |
| 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 |
| Jul 17, 2026 | 50.21 | 50.25 | 50.20 | 50.22 | 49.85 | 0.03% | 187,895 |
| Jul 16, 2026 | 50.19 | 50.21 | 50.17 | 50.21 | 49.83 | -0.02% | 239,212 |
| Jul 15, 2026 | 50.15 | 50.23 | 50.15 | 50.22 | 49.84 | 0.13% | 163,451 |
| Jul 14, 2026 | 50.11 | 50.15 | 50.11 | 50.15 | 49.78 | 0.17% | 150,188 |
| Jul 13, 2026 | 50.12 | 50.12 | 50.06 | 50.07 | 49.69 | -0.13% | 176,143 |
| Jul 10, 2026 | 50.16 | 50.17 | 50.12 | 50.13 | 49.76 | -0.06% | 231,601 |
| Jul 9, 2026 | 50.14 | 50.20 | 50.14 | 50.16 | 49.79 | 0.05% | 263,146 |
| Jul 8, 2026 | 50.12 | 50.14 | 50.09 | 50.14 | 49.76 | -0.07% | 323,371 |
| Jul 7, 2026 | 50.21 | 50.22 | 50.15 | 50.17 | 49.80 | -0.14% | 210,386 |
| Jul 6, 2026 | 50.23 | 50.25 | 50.20 | 50.24 | 49.87 | 0.03% | 234,712 |
| Jul 2, 2026 | 50.21 | 50.24 | 50.20 | 50.23 | 49.85 | 0.14% | 119,123 |
| Jul 1, 2026 | 50.17 | 50.19 | 50.14 | 50.16 | 49.78 | -0.06% | 101,141 |
| Jun 30, 2026 | 50.38 | 50.40 | 50.36 | 50.37 | 49.81 | -0.08% | 155,914 |
| Jun 29, 2026 | 50.38 | 50.42 | 50.38 | 50.41 | 49.85 | 0.02% | 151,818 |
| Jun 26, 2026 | 50.36 | 50.42 | 50.36 | 50.40 | 49.84 | 0.12% | 339,467 |