iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD) Historical Stock Data
48.94 ↑0.15 (0.30%)
As of May 2, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, SLQD is up 0.00% a day on average. There have been 16 days where iShares 0-5 Year Investment Grade Corporate Bond ETF closed green and 14 days where SLQD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 48.74 | 48.79 | ↑$0.05 (0.10%) | 48.73 | 48.86 | 127.51K |
| 2024-04-30 | 48.88 | 48.88 | ↑$0.00 (0.00%) | 48.86 | 48.91 | 252.23K |
| 2024-04-29 | 48.90 | 48.94 | ↑$0.04 (0.08%) | 48.90 | 48.94 | 157K |
| 2024-04-26 | 48.87 | 48.88 | ↑$0.01 (0.02%) | 48.87 | 48.91 | 105.32K |
| 2024-04-25 | 48.78 | 48.84 | ↑$0.06 (0.12%) | 48.78 | 48.86 | 225.04K |
| 2024-04-24 | 48.87 | 48.88 | ↑$0.01 (0.02%) | 48.85 | 48.90 | 192.56K |
| 2024-04-23 | 48.83 | 48.92 | ↑$0.09 (0.18%) | 48.83 | 48.97 | 117.91K |
| 2024-04-22 | 48.81 | 48.85 | ↑$0.04 (0.08%) | 48.81 | 48.86 | 116.99K |
| 2024-04-19 | 48.80 | 48.81 | ↑$0.01 (0.02%) | 48.79 | 48.83 | 148.61K |
| 2024-04-18 | 48.81 | 48.79 | ↓$0.02 (-0.04%) | 48.77 | 48.83 | 88.56K |
| 2024-04-17 | 48.82 | 48.81 | ↓$0.01 (-0.02%) | 48.78 | 48.84 | 183.37K |
| 2024-04-16 | 48.75 | 48.75 | ↑$0.00 (0.00%) | 48.70 | 48.76 | 183.39K |
| 2024-04-15 | 48.83 | 48.78 | ↓$0.05 (-0.10%) | 48.78 | 48.83 | 148.85K |
| 2024-04-12 | 48.89 | 48.89 | ↑$0.00 (0.00%) | 48.86 | 48.90 | 91.05K |
| 2024-04-11 | 48.86 | 48.83 | ↓$0.03 (-0.06%) | 48.79 | 48.86 | 86.87K |
| 2024-04-10 | 48.88 | 48.80 | ↓$0.08 (-0.16%) | 48.78 | 48.88 | 187.64K |
| 2024-04-09 | 49.01 | 49.02 | ↑$0.01 (0.02%) | 49.01 | 49.05 | 67.84K |
| 2024-04-08 | 49.01 | 48.96 | ↓$0.05 (-0.10%) | 48.96 | 49.01 | 190.88K |
| 2024-04-05 | 49.03 | 49.00 | ↓$0.03 (-0.06%) | 49.00 | 49.05 | 162.68K |
| 2024-04-04 | 49.09 | 49.07 | ↓$0.02 (-0.04%) | 49.03 | 49.09 | 123.69K |
| 2024-04-03 | 48.96 | 49.03 | ↑$0.07 (0.14%) | 48.93 | 49.05 | 169.86K |
| 2024-04-02 | 48.98 | 49.00 | ↑$0.02 (0.04%) | 48.96 | 49.01 | 185.59K |
| 2024-04-01 | 49.07 | 48.99 | ↓$0.08 (-0.16%) | 48.96 | 49.07 | 260.73K |
| 2024-03-28 | 49.26 | 49.22 | ↓$0.04 (-0.08%) | 49.22 | 49.27 | 573.21K |
| 2024-03-27 | 49.21 | 49.27 | ↑$0.06 (0.12%) | 49.20 | 49.27 | 119.59K |
| 2024-03-26 | 49.20 | 49.18 | ↓$0.02 (-0.04%) | 49.16 | 49.20 | 184.84K |
| 2024-03-25 | 49.22 | 49.19 | ↓$0.03 (-0.06%) | 49.18 | 49.23 | 64.09K |
| 2024-03-22 | 49.25 | 49.22 | ↓$0.03 (-0.06%) | 49.22 | 49.25 | 158.93K |
| 2024-03-21 | 49.19 | 49.18 | ↓$0.01 (-0.02%) | 49.16 | 49.19 | 191.67K |
| 2024-03-20 | 49.09 | 49.16 | ↑$0.06 (0.13%) | 49.07 | 49.16 | 144.27K |
Create an account or log in to view more rows.
$SLQD bull here. But I’m worried for tomorrow
$SLQD pressure
$SLQD Momentum is building...
$SLQD when's the offering?
$SLQD looking ready to breakout soon.
$SLQD what happen
$SLQD why is there no volume? Is that suspicious?
$SLQD bear trap?
$SLQD Shorts talk the talk but cant walk the walk
$SLQD it's true....