Canada markets closed

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
48.88+0.04 (+0.08%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202448.8748.9148.8748.8848.88105,300
Apr 25, 202448.7848.8648.7848.8448.84225,100
Apr 24, 202448.8748.9048.8548.8848.88192,600
Apr 23, 202448.8348.9748.8348.9248.92118,000
Apr 22, 202448.8148.8648.8148.8548.85117,000
Apr 19, 202448.8448.8448.7948.8148.81148,600
Apr 18, 202448.8148.8348.7748.7948.7988,600
Apr 17, 202448.8248.8448.7848.8148.81183,400
Apr 16, 202448.7548.7648.7048.7548.75183,200
Apr 15, 202448.8348.8348.7848.7848.78148,900
Apr 12, 202448.8948.9048.8648.8948.8992,800
Apr 11, 202448.8648.8648.7948.8348.8386,900
Apr 10, 202448.8848.8848.7848.8048.80187,600
Apr 09, 202449.0149.0549.0149.0249.0267,900
Apr 08, 202449.0149.0148.9648.9648.96191,000
Apr 05, 202449.0349.0549.0049.0049.00162,700
Apr 04, 202449.0949.0949.0349.0749.07123,700
Apr 03, 202448.9649.0548.9349.0349.03169,900
Apr 02, 202448.9849.0148.9649.0049.00185,700
Apr 01, 202449.0749.0748.9648.9948.99260,800
Apr 01, 20240.147 Dividend
Mar 28, 202449.2649.2749.2249.2249.07573,200
Mar 27, 202449.2149.2749.2049.2749.12119,600
Mar 26, 202449.2049.2049.1649.1849.03184,800
Mar 25, 202449.2249.2349.1849.1949.0464,100
Mar 22, 202449.2549.2549.2249.2249.07158,900
Mar 21, 202449.1949.2049.1649.1849.03191,700
Mar 20, 202449.0949.1649.0749.1649.01144,300
Mar 19, 202449.0649.1149.0649.1048.95293,100
Mar 18, 202449.0349.0449.0149.0248.87295,100
Mar 15, 202449.0349.0349.0149.0348.88147,800
Mar 14, 202449.0949.0949.0249.0348.88213,600
Mar 13, 202449.1349.1449.0949.0948.94100,000
Mar 12, 202449.1349.1349.0749.1148.96123,900
Mar 11, 202449.1849.2049.1549.1649.01146,100
Mar 08, 202449.2049.2449.1749.1849.03148,000
Mar 07, 202449.1349.1449.0949.1448.99856,400
Mar 06, 202449.0849.1149.0549.0548.90171,500
Mar 05, 202449.0349.0749.0249.0548.90202,600
Mar 04, 202449.0249.0248.9849.0048.85106,600
Mar 01, 202448.9049.0548.8749.0448.89107,900
Mar 01, 20240.146 Dividend
Feb 29, 202449.0749.1249.0449.0548.76172,800
Feb 28, 202449.0349.0649.0349.0548.76123,200
Feb 27, 202449.0249.0549.0149.0248.73112,200
Feb 26, 202449.0749.0748.9949.0348.74117,200
Feb 23, 202449.0549.0949.0449.0748.78858,600
Feb 22, 202449.0849.0849.0449.0548.7691,500
Feb 21, 202449.1249.1349.0549.0848.79101,300
Feb 20, 202449.1149.1249.0949.1148.82228,900
Feb 16, 202449.0249.0449.0049.0448.75154,900
Feb 15, 202449.1449.1549.0749.1048.81474,100
Feb 14, 202448.9949.0648.9949.0448.75556,200
Feb 13, 202448.9949.0248.9548.9748.68525,400
Feb 12, 202449.1449.1649.1149.1548.86215,300
Feb 09, 202449.1049.1249.0849.1148.82184,300
Feb 08, 202449.1549.1749.1049.1048.81409,300
Feb 07, 202449.1749.2049.1449.1648.87601,600
Feb 06, 202449.1049.2149.1049.1748.88352,800
Feb 05, 202449.1049.1149.0649.0948.80248,400
Feb 02, 202449.1549.1849.1349.1848.89351,300
Feb 01, 202449.3249.3549.2649.3049.01200,600
Feb 01, 20240.138 Dividend
Jan 31, 202449.3649.4149.3149.3648.93549,100
Jan 30, 202449.2849.3149.2249.2848.85211,800
Jan 29, 202449.2849.3049.2649.2748.84166,100
Jan 26, 202449.2649.2849.2149.2148.78226,100
Jan 25, 202449.2549.2749.2249.2648.83729,600
Jan 24, 202449.2649.2649.1449.1548.72291,400
Jan 23, 202449.1649.1949.1449.1748.74120,400
Jan 22, 202449.1949.2049.1549.1748.74191,300
Jan 19, 202449.1349.1649.1049.1548.72255,200
Jan 18, 202449.2049.2049.1649.1648.73347,900
Jan 17, 202449.1449.1749.1249.1748.74422,200
Jan 16, 202449.3049.3549.2249.2548.82439,200
Jan 12, 202449.3749.3749.3149.3548.92249,100
Jan 11, 202449.1349.2649.1349.2648.83453,000
Jan 10, 202449.1449.1749.1049.1348.70233,000
Jan 09, 202449.0549.1349.0549.1148.68293,600
Jan 08, 202449.0649.1349.0549.0748.64443,900
Jan 05, 202448.9849.1348.9849.0248.59570,800
Jan 04, 202449.0249.0649.0249.0448.61187,900
Jan 03, 202449.0149.1049.0149.0848.65621,400
Jan 02, 202449.1249.1449.0949.1048.67606,300
Dec 29, 202349.1649.2249.1649.2048.77325,200
Dec 28, 202349.1649.1949.1549.1848.75295,800
Dec 27, 202349.1249.1949.1149.1748.74550,700
Dec 26, 202349.0649.1049.0549.0848.65428,900
Dec 22, 202349.0949.1049.0549.0848.65714,200
Dec 21, 202349.0849.1149.0349.0648.63731,800
Dec 20, 202349.0249.0248.9549.0148.58591,600
Dec 19, 202348.9448.9748.9248.9548.522,504,700
Dec 18, 202348.9548.9748.9248.9348.50500,500
Dec 15, 202348.9748.9748.9148.9348.50635,800
Dec 14, 202348.9849.0448.9548.9648.53637,000
Dec 14, 20230.137 Dividend
Dec 13, 202348.7549.0548.7449.0248.461,158,100
Dec 12, 202348.6548.7248.6448.7248.16533,400
Dec 11, 202348.6548.6648.5848.6648.10519,400
Dec 08, 202348.6748.7048.6448.6648.10311,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...