0-5 Year Invst Grade Corp Bond Ishares ETF (NQ: SLQD )

48.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 48.60 48.60 48.54 48.56 301,583 -0.04(-0.09%)
Nov 29, 2023 48.58 48.65 48.58 48.61 281,228 +0.10(+0.22%)
Nov 28, 2023 48.38 48.51 48.37 48.50 217,000 +0.12(+0.25%)
Nov 27, 2023 48.34 48.38 48.32 48.38 401,454 +0.08(+0.16%)
Nov 24, 2023 48.31 48.31 48.29 48.30 299,034 -0.02(-0.04%)
Nov 22, 2023 48.32 48.33 48.28 48.32 617,769 +0.03(+0.06%)
Nov 21, 2023 48.27 48.31 48.26 48.29 1,236,653 +0.04(+0.08%)
Nov 20, 2023 48.23 48.26 48.20 48.25 530,013 +0.04(+0.09%)
Nov 17, 2023 48.25 48.25 48.20 48.21 262,666 -0.02(-0.03%)
Nov 16, 2023 48.19 48.22 48.18 48.22 797,524 +0.12(+0.25%)
Nov 15, 2023 48.13 48.13 48.08 48.10 164,695 -0.08(-0.17%)
Nov 14, 2023 48.15 48.20 48.13 48.18 263,971 +0.25(+0.52%)
Nov 13, 2023 47.90 47.95 47.88 47.94 222,542 +0.00(+0.00%)
Nov 10, 2023 47.95 47.95 47.90 47.94 269,281 +0.06(+0.12%)
Nov 09, 2023 47.98 47.99 47.87 47.88 476,074 -0.09(-0.19%)
Nov 08, 2023 47.97 47.99 47.95 47.97 244,469 -0.01(-0.02%)
Nov 07, 2023 47.92 47.99 47.92 47.98 244,115 +0.08(+0.17%)
Nov 06, 2023 47.94 47.96 47.89 47.90 276,937 -0.08(-0.18%)
Nov 03, 2023 48.02 48.07 47.97 47.98 366,865 +0.11(+0.24%)
Nov 02, 2023 47.91 47.91 47.85 47.87 316,856 +0.06(+0.13%)
Nov 01, 2023 47.66 47.82 47.65 47.81 391,371 +0.18(+0.39%)
Oct 31, 2023 47.62 47.64 47.61 47.62 571,606 +0.00(+0.01%)
Oct 30, 2023 47.64 47.66 47.60 47.62 744,521 -0.05(-0.11%)
Oct 27, 2023 47.68 47.69 47.64 47.67 378,343 +0.03(+0.07%)
Oct 26, 2023 47.61 47.65 47.59 47.64 428,228 +0.07(+0.16%)
Oct 25, 2023 47.60 47.60 47.53 47.56 500,065 -0.04(-0.08%)
Oct 24, 2023 47.61 47.63 47.57 47.60 362,723 +0.00(+0.00%)
Oct 23, 2023 47.51 47.61 47.49 47.60 374,316 +0.07(+0.15%)
Oct 20, 2023 47.47 47.53 47.45 47.53 299,174 +0.12(+0.25%)
Oct 19, 2023 47.43 47.46 47.38 47.41 339,305 +0.02(+0.04%)
Oct 18, 2023 47.47 47.47 47.39 47.39 356,378 -0.07(-0.15%)
Oct 17, 2023 47.51 47.51 47.43 47.46 290,162 -0.15(-0.31%)
Oct 16, 2023 47.64 47.65 47.60 47.61 476,512 -0.05(-0.10%)
Oct 13, 2023 47.71 47.71 47.63 47.66 320,742 +0.04(+0.08%)
Oct 12, 2023 47.68 47.68 47.60 47.62 151,705 -0.07(-0.15%)
Oct 11, 2023 47.71 47.71 47.65 47.69 290,082 -0.03(-0.06%)
Oct 10, 2023 47.68 47.73 47.66 47.72 273,369 +0.01(+0.03%)
Oct 09, 2023 47.63 47.72 47.63 47.71 112,019 +0.18(+0.38%)
Oct 06, 2023 47.47 47.53 47.45 47.53 556,682 -0.03(-0.07%)
Oct 05, 2023 47.58 47.59 47.53 47.56 218,076 +0.05(+0.11%)
Oct 04, 2023 47.45 47.52 47.41 47.51 158,725 +0.10(+0.22%)
Oct 03, 2023 47.51 47.53 47.38 47.40 484,978 -0.12(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.