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

50.80

+0.0238(+0.05%)

Updated at September 08 03:12PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.82	50.78	50.78	50.83	50.77	150,298
September 04, 2025	50.68	50.71	50.71	50.71	50.64	136,800
September 03, 2025	50.58	50.63	50.63	50.64	50.57	193,508
September 02, 2025	50.56	50.58	50.58	50.58	50.53	187,315
August 29, 2025	50.77	50.78	50.6	50.78	50.76	270,600
August 28, 2025	50.77	50.76	50.58	50.77	50.73	233,042
August 27, 2025	50.73	50.75	50.57	50.77	50.72	195,700
August 26, 2025	50.71	50.72	50.54	50.74	50.7	341,023
August 25, 2025	50.7	50.67	50.49	50.71	50.67	252,500
August 22, 2025	50.62	50.72	50.72	50.74	50.61	233,210
August 21, 2025	50.61	50.59	50.59	50.63	50.57	201,238
August 20, 2025	50.64	50.64	50.64	50.67	50.62	190,600
August 19, 2025	50.62	50.62	50.62	50.63	50.61	101,922
August 18, 2025	50.65	50.61	50.61	50.65	50.58	175,556
August 15, 2025	50.65	50.62	50.62	50.66	50.6	131,314
August 14, 2025	50.63	50.61	50.61	50.63	50.59	89,137
August 13, 2025	50.64	50.66	50.66	50.67	50.64	110,247
August 12, 2025	50.56	50.59	50.59	50.59	50.55	98,500
August 11, 2025	50.52	50.53	50.53	50.55	50.51	244,112
August 08, 2025	50.55	50.52	50.52	50.56	50.51	158,100
August 07, 2025	50.58	50.56	50.56	50.58	50.54	533,129
August 06, 2025	50.55	50.58	50.58	50.58	50.52	160,400
August 05, 2025	50.53	50.54	50.54	50.56	50.52	175,100
August 04, 2025	50.54	50.56	50.56	50.56	50.51	378,565
August 01, 2025	50.46	50.54	50.54	50.55	50.44	198,826
July 31, 2025	50.5	50.49	50.31	50.52	50.48	152,948
July 30, 2025	50.5	50.49	50.31	50.56	50.47	293,100
July 29, 2025	50.49	50.5	50.32	50.52	50.48	675,700
July 28, 2025	50.47	50.46	50.28	50.48	50.45	508,617
July 25, 2025	50.46	50.48	50.3	50.49	50.46	295,317
July 24, 2025	50.42	50.44	50.26	50.46	50.42	108,600
July 23, 2025	50.49	50.47	50.29	50.51	50.47	248,619
July 22, 2025	50.48	50.51	50.33	50.52	50.48	111,600
July 21, 2025	50.48	50.48	50.3	50.51	50.47	472,700
July 18, 2025	50.46	50.44	50.26	50.46	50.43	159,329
July 17, 2025	50.39	50.4	50.22	50.4	50.36	822,413
July 16, 2025	50.32	50.36	50.18	50.39	50.32	131,200
July 15, 2025	50.36	50.29	50.11	50.36	50.29	154,710
July 14, 2025	50.34	50.34	50.16	50.37	50.33	104,826
July 11, 2025	50.33	50.36	50.36	50.36	50.32	174,700
July 10, 2025	50.37	50.36	50.36	50.38	50.33	132,821
July 09, 2025	50.35	50.38	50.38	50.38	50.31	249,400
July 08, 2025	50.32	50.31	50.31	50.32	50.29	223,600
July 07, 2025	50.36	50.34	50.34	50.38	50.32	228,625
July 03, 2025	50.36	50.36	50.36	50.39	50.35	170,145
July 02, 2025	50.37	50.4	50.4	50.42	50.37	298,900
July 01, 2025	50.4	50.38	50.38	50.42	50.36	256,805
June 30, 2025	50.57	50.59	50.41	50.6	50.54	648,900
June 27, 2025	50.53	50.53	50.53	50.57	50.51	94,600
June 26, 2025	50.49	50.52	50.52	50.54	50.49	318,700
June 25, 2025	50.46	50.47	50.47	50.48	50.44	128,700
June 24, 2025	50.42	50.49	50.49	50.49	50.42	115,000
June 23, 2025	50.36	50.41	50.41	50.44	50.36	127,700
June 20, 2025	50.3	50.35	50.35	50.35	50.28	158,416
June 18, 2025	50.3	50.3	50.3	50.33	50.26	105,513
June 17, 2025	50.26	50.27	50.27	50.28	50.24	87,014
June 16, 2025	50.24	50.25	50.25	50.29	50.24	79,608
June 13, 2025	50.28	50.24	50.24	50.28	50.22	81,232
June 12, 2025	50.3	50.29	50.29	50.3	50.27	120,534
June 11, 2025	50.24	50.25	50.25	50.25	50.21	220,900