SLQD - iShares 0-5 Year Invmt Grade Corp Bd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201950.0350.0349.9950.0250.02137,300
Feb 14, 201950.0050.0349.9950.0350.03210,700
Feb 13, 201949.9249.9649.9149.9549.95450,400
Feb 12, 201949.9850.0049.9549.9749.97312,700
Feb 11, 201949.9849.9949.9549.9949.99189,900
Feb 08, 201949.9750.0149.9649.9849.9896,700
Feb 07, 201949.9949.9949.9349.9749.97181,100
Feb 06, 201949.9849.9849.9449.9749.97123,500
Feb 05, 201949.9349.9649.8949.9549.95271,000
Feb 04, 201949.8849.9249.8849.9249.92152,800
Feb 01, 201949.9549.9549.8949.9149.91208,800
Feb 01, 20190.122 Dividend
Jan 31, 201950.0450.1150.0450.1149.99211,500
Jan 30, 201949.9350.0049.8949.9949.87155,400
Jan 29, 201949.8849.9249.8849.9149.7992,800
Jan 28, 201949.8649.8949.8549.8949.77110,400
Jan 25, 201949.8349.8749.8349.8449.72194,400
Jan 24, 201949.8249.8649.8249.8449.72114,700
Jan 23, 201949.7649.8049.7449.8049.68211,800
Jan 22, 201949.7449.7849.7349.7749.65433,600
Jan 18, 201949.6949.7449.6949.7449.62272,000
Jan 17, 201949.6949.7049.6749.7049.58164,600
Jan 16, 201949.6549.6749.6349.6649.54166,200
Jan 15, 201949.6749.6749.6349.6649.54136,000
Jan 14, 201949.6349.6349.5949.5949.47173,900
Jan 11, 201949.6149.6449.5949.6249.50262,200
Jan 10, 201949.6049.6049.5749.5949.47134,600
Jan 09, 201949.5049.5749.4849.5549.43362,900
Jan 08, 201949.4849.5149.4749.4749.35230,500
Jan 07, 201949.5849.5849.5049.5349.4189,000
Jan 04, 201949.5449.5849.5249.5649.44239,700
Jan 03, 201949.5249.6449.5249.6349.51139,200
Jan 02, 201949.5249.5549.4949.5549.4399,800
Dec 31, 201849.4649.5449.4649.5349.41111,300
Dec 28, 201849.4549.5049.4149.5049.38265,300
Dec 27, 201849.4749.4849.4049.4449.32485,600
Dec 26, 201849.4249.4449.3849.3849.26150,400
Dec 24, 201849.4549.4549.4249.4449.32166,800
Dec 21, 201849.3749.4449.3649.4249.30798,900
Dec 20, 201849.3949.4149.3449.3949.27340,800
Dec 19, 201849.4349.4549.3749.4149.29256,000
Dec 18, 201849.3549.4349.3549.4249.30149,600
Dec 18, 20180.12 Dividend
Dec 17, 201849.4349.4949.4249.4849.24221,300
Dec 14, 201849.3949.4449.3949.4149.17110,400
Dec 13, 201849.3749.4149.3149.3849.14199,900
Dec 12, 201849.3049.3549.3049.3149.07134,100
Dec 11, 201849.3149.3449.3049.3249.08323,900
Dec 10, 201849.3049.3449.2949.3349.09151,300
Dec 07, 201849.2649.3249.2649.3049.06430,200
Dec 06, 201849.2349.3049.2249.2749.03118,500
Dec 04, 201849.2349.2549.2049.2048.96189,000
Dec 03, 201849.2749.2949.2049.2348.99274,700
Dec 03, 20180.12 Dividend
Nov 30, 201849.3649.3849.3349.3448.9857,600
Nov 29, 201849.3949.4249.3649.3649.00122,900
Nov 28, 201849.3549.4149.3349.4049.04121,000
Nov 27, 201849.3549.3849.3549.3749.01123,300
Nov 26, 201849.3549.3949.3549.3849.02147,300
Nov 23, 201849.3849.4049.3649.3649.0020,700
Nov 21, 201849.3649.3849.3449.3849.0263,500
Nov 20, 201849.3649.3749.3349.3649.0069,600
Nov 19, 201849.3549.4049.3549.3949.0369,400
Nov 16, 201849.3749.3949.3549.3949.0356,800
Nov 15, 201849.3549.3849.3149.3548.99111,500
Nov 14, 201849.3449.3849.3249.3248.96100,300
Nov 13, 201849.3749.3749.3549.3749.01107,400
Nov 12, 201849.3549.3949.3349.3649.00100,100
Nov 09, 201849.3349.3649.3249.3548.99111,000
Nov 08, 201849.3349.3749.3249.3248.9689,100
Nov 07, 201849.3649.3849.3349.3448.9862,600
Nov 06, 201849.3449.3749.3249.3248.96330,200
Nov 05, 201849.3449.3749.3349.3448.9848,500
Nov 02, 201849.3849.3849.3249.3248.9692,100
Nov 01, 201849.3849.3949.3549.3849.0296,300
Nov 01, 20180.113 Dividend
Oct 31, 201849.4549.4949.4549.4849.0152,200
Oct 30, 201849.5349.5349.4849.4849.0184,400
Oct 29, 201849.5149.5749.5149.5749.1096,700
Oct 26, 201849.6049.6149.5349.5649.09296,000
Oct 25, 201849.5449.5549.5149.5349.06134,600
Oct 24, 201849.5449.5649.5149.5449.0795,500
Oct 23, 201849.4649.5249.4649.5049.03115,300
Oct 22, 201849.4449.4549.4349.4548.9848,000
Oct 19, 201849.4649.4749.4249.4448.97410,600
Oct 18, 201849.4549.4749.4349.4749.00100,700
Oct 17, 201849.4549.4949.4549.4648.9972,100
Oct 16, 201849.4749.4849.4449.4849.0156,700
Oct 15, 201849.4949.5049.4549.4849.01125,300
Oct 12, 201849.4749.5049.4749.4949.02107,100
Oct 11, 201849.4549.5049.4549.4949.02121,800
Oct 10, 201849.4449.4749.4149.4648.99303,700
Oct 09, 201849.4349.4849.4249.4749.00300,600
Oct 08, 201849.4349.4749.4349.4749.00106,100
Oct 05, 201849.4349.4649.4349.4648.99155,200
Oct 04, 201849.4549.4949.4349.4648.99239,500
Oct 03, 201849.5449.5549.4649.4949.021,053,200
Oct 02, 201849.5549.5649.5349.5549.0860,200
Oct 01, 201849.5549.5549.5249.5549.08120,400
Oct 01, 20180.11 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...