SLQD - iShares 0-5 Year Investment Grade Corporate Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201950.7950.8150.7650.8150.81132,052
Jul 12, 201950.7850.8150.7650.8050.80139,400
Jul 11, 201950.7850.8150.7750.7850.78101,400
Jul 10, 201950.7750.8250.7550.8250.8294,000
Jul 09, 201950.7350.7450.7150.7150.7165,900
Jul 08, 201950.7850.7850.7350.7550.75104,600
Jul 05, 201950.7950.7950.7450.7950.79107,000
Jul 03, 201950.8550.8950.8550.8950.8967,200
Jul 02, 201950.8350.8850.8250.8450.84134,200
Jul 01, 201950.8650.8650.8150.8550.8592,300
Jul 01, 20190.12 Dividend
Jun 28, 201950.9250.9850.9250.9750.85154,600
Jun 27, 201950.9050.9550.8850.9550.8396,600
Jun 26, 201950.9150.9150.8650.8850.7682,300
Jun 25, 201950.9450.9750.9150.9150.79168,900
Jun 24, 201950.8850.9550.8850.9450.8284,200
Jun 21, 201950.8650.9050.8450.8750.7575,400
Jun 20, 201950.9350.9650.8850.9250.80694,700
Jun 19, 201950.6950.9250.6950.8950.77296,200
Jun 18, 201950.7450.7750.7250.7450.6283,600
Jun 17, 201950.6850.7250.6750.7050.5867,700
Jun 14, 201950.6750.7150.6750.7150.5972,100
Jun 13, 201950.6550.7250.6550.7250.60218,900
Jun 12, 201950.6150.6750.6150.6350.5144,300
Jun 11, 201950.6150.6350.6050.6250.5070,300
Jun 10, 201950.6250.6550.6050.6350.51185,500
Jun 07, 201950.6950.7350.6450.6650.54177,000
Jun 06, 201950.6450.6650.5950.6350.51346,400
Jun 05, 201950.6650.6950.6250.6650.54165,200
Jun 04, 201950.5150.6050.5150.5650.44145,500
Jun 03, 201950.5750.6250.5350.6250.50128,600
Jun 03, 20190.122 Dividend
May 31, 201950.6050.6350.5650.6350.3995,500
May 30, 201950.4850.5650.4850.5650.3266,800
May 29, 201950.5050.5250.4850.4850.24139,600
May 28, 201950.4850.4950.4650.4950.2587,000
May 24, 201950.4550.4750.4250.4450.2074,900
May 23, 201950.3950.4550.3650.4350.19106,200
May 22, 201950.3750.4050.3650.3750.1353,100
May 21, 201950.3450.3850.3150.3550.11229,600
May 20, 201950.4050.4050.3550.3750.13165,800
May 17, 201950.4250.4550.3950.4350.19130,500
May 16, 201950.4150.4350.4150.4150.1779,500
May 15, 201950.4650.4750.4150.4550.21183,000
May 14, 201950.3950.3950.3750.3950.1589,300
May 13, 201950.3650.4350.3650.4250.18410,000
May 10, 201950.3450.3750.3350.3650.12173,700
May 09, 201950.3250.3550.3150.3450.1065,100
May 08, 201950.3450.3550.3050.3150.07137,000
May 07, 201950.3150.3650.3150.3450.10938,600
May 06, 201950.2950.3350.2750.3350.0959,500
May 03, 201950.2650.2950.2550.2950.0587,700
May 02, 201950.2650.2750.2250.2349.9994,400
May 01, 201950.3250.3950.2650.2850.04153,600
May 01, 20190.121 Dividend
Apr 30, 201950.4150.4650.4150.4550.09162,300
Apr 29, 201950.4150.4150.3750.4150.05175,800
Apr 26, 201950.4250.4350.4050.4150.05122,300
Apr 25, 201950.3850.3850.3650.3750.0178,900
Apr 24, 201950.3450.3950.3450.3950.03105,500
Apr 23, 201950.3050.3550.2850.3449.98404,600
Apr 22, 201950.2750.2950.2550.2849.9297,900
Apr 18, 201950.2750.3050.2650.2649.90149,700
Apr 17, 201950.2850.3150.2550.2749.91265,700
Apr 16, 201950.3050.3050.2750.2949.9373,600
Apr 15, 201950.3050.3250.2950.3149.95154,100
Apr 12, 201950.2950.3250.2850.3149.95110,700
Apr 11, 201950.3250.3650.3250.3549.99499,100
Apr 10, 201950.3250.3750.3250.3650.00154,300
Apr 09, 201950.3050.3350.2950.3249.96146,600
Apr 08, 201950.3050.3250.2850.3049.94105,000
Apr 05, 201950.2850.3150.2750.3049.94105,900
Apr 04, 201950.2850.2950.2550.2749.91189,800
Apr 03, 201950.2750.2850.2450.2849.92170,200
Apr 02, 201950.2850.2950.2550.2549.8988,100
Apr 01, 201950.3050.3050.2350.2849.92170,800
Apr 01, 20190.125 Dividend
Mar 29, 201950.4450.4550.4150.4549.97435,600
Mar 28, 201950.4950.4950.4450.4850.00131,100
Mar 27, 201950.5050.5450.4950.5150.02159,500
Mar 26, 201950.4450.4850.4150.4449.96244,200
Mar 25, 201950.4050.4750.3950.4649.98127,300
Mar 22, 201950.3550.4150.3250.3949.91344,500
Mar 21, 201950.3150.3250.2750.3249.84359,700
Mar 20, 201950.2050.3250.1950.3149.83134,300
Mar 19, 201950.2050.2150.1950.2149.73164,800
Mar 18, 201950.2050.2150.1850.2149.7389,400
Mar 15, 201950.1950.2150.1850.2049.7268,400
Mar 14, 201950.1650.1850.1350.1849.7065,200
Mar 13, 201950.1650.1850.1350.1749.69352,400
Mar 12, 201950.1350.1950.1350.1849.70123,200
Mar 11, 201950.1150.1350.1050.1249.64225,800
Mar 08, 201950.1150.1250.0850.1149.6383,100
Mar 07, 201950.0850.1250.0650.1249.64175,300
Mar 06, 201950.0050.0750.0050.0649.58154,200
Mar 05, 201949.9850.0349.9750.0349.55110,100
Mar 04, 201949.9950.0349.9750.0249.54122,200
Mar 01, 201949.9950.0149.9749.9749.49148,200
Mar 01, 20190.122 Dividend
Feb 28, 201950.1050.1450.1050.1349.53314,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...