iShares 0-5 Year Investment Grade Corporate Bond ETF - SLQD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.72	50.69	50.69	50.72	50.68	115,872
December 03, 2025	50.71	50.72	50.72	50.73	50.69	157,000
December 02, 2025	50.67	50.69	50.69	50.69	50.66	134,914
December 01, 2025	50.66	50.67	50.67	50.67	50.64	129,718
November 28, 2025	50.91	50.89	50.71	50.91	50.86	51,100
November 26, 2025	50.86	50.89	50.7	50.89	50.85	138,000
November 25, 2025	50.83	50.88	50.69	50.89	50.82	127,200
November 24, 2025	50.81	50.82	50.63	50.82	50.78	242,816
November 21, 2025	50.8	50.81	50.81	50.81	50.75	259,544
November 20, 2025	50.75	50.73	50.73	50.75	50.71	292,000
November 19, 2025	50.73	50.7	50.7	50.74	50.68	177,200
November 18, 2025	50.7	50.68	50.68	50.71	50.66	1M
November 17, 2025	50.66	50.66	50.66	50.69	50.65	403,600
November 14, 2025	50.71	50.66	50.66	50.71	50.65	238,735
November 13, 2025	50.66	50.67	50.67	50.69	50.65	254,043
November 12, 2025	50.72	50.71	50.71	50.72	50.69	154,535
November 11, 2025	50.72	50.74	50.74	50.75	50.69	113,700
November 10, 2025	50.65	50.69	50.69	50.69	50.65	152,031
November 07, 2025	50.68	50.68	50.68	50.7	50.66	166,112
November 06, 2025	50.67	50.66	50.66	50.67	50.64	236,231
November 05, 2025	50.6	50.59	50.59	50.63	50.58	164,840
November 04, 2025	50.62	50.64	50.64	50.66	50.61	192,202
November 03, 2025	50.63	50.62	50.62	50.63	50.59	111,017
October 31, 2025	50.85	50.81	50.63	50.85	50.78	123,500
October 30, 2025	50.8	50.81	50.62	50.84	50.78	147,107
October 29, 2025	50.92	50.83	50.64	50.93	50.82	191,400
October 28, 2025	50.9	50.92	50.74	50.93	50.89	153,000
October 27, 2025	50.9	50.92	50.74	50.92	50.88	139,844
October 24, 2025	50.94	50.93	50.93	50.94	50.91	175,124
October 23, 2025	50.9	50.88	50.88	50.9	50.87	126,800
October 22, 2025	50.9	50.9	50.9	50.9	50.87	282,401
October 21, 2025	50.92	50.89	50.89	50.92	50.87	274,500
October 20, 2025	50.87	50.89	50.89	50.89	50.86	157,415
October 17, 2025	50.89	50.86	50.86	50.89	50.85	226,303
October 16, 2025	50.79	50.89	50.89	50.89	50.79	96,410
October 15, 2025	50.84	50.82	50.82	50.86	50.8	174,900
October 14, 2025	50.73	50.83	50.83	50.83	50.73	144,954
October 13, 2025	50.76	50.77	50.77	50.78	50.72	71,600
October 10, 2025	50.74	50.72	50.72	50.74	50.7	264,542
October 09, 2025	50.7	50.68	50.68	50.7	50.67	118,943
October 08, 2025	50.74	50.71	50.71	50.74	50.7	193,600
October 07, 2025	50.72	50.72	50.72	50.74	50.7	274,600
October 06, 2025	50.7	50.7	50.7	50.71	50.69	272,849
October 03, 2025	50.72	50.7	50.7	50.73	50.7	178,300
October 02, 2025	50.7	50.73	50.73	50.73	50.68	968,100
October 01, 2025	50.72	50.73	50.73	50.73	50.68	128,800
September 30, 2025	50.84	50.83	50.65	50.84	50.81	345,117
September 29, 2025	50.78	50.79	50.79	50.81	50.78	74,639
September 26, 2025	50.74	50.76	50.76	50.76	50.73	142,200
September 25, 2025	50.75	50.73	50.73	50.75	50.7	177,600
September 24, 2025	50.83	50.79	50.79	50.83	50.78	238,115
September 23, 2025	50.84	50.83	50.83	50.84	50.8	148,635
September 22, 2025	50.85	50.81	50.81	50.85	50.8	113,600
September 19, 2025	50.84	50.84	50.84	50.84	50.81	652,527
September 18, 2025	50.81	50.81	50.81	50.82	50.78	374,021
September 17, 2025	50.88	50.82	50.82	50.9	50.8	384,900
September 16, 2025	50.86	50.86	50.86	50.86	50.83	145,524
September 15, 2025	50.83	50.83	50.83	50.85	50.83	211,100
September 12, 2025	50.82	50.8	50.8	50.82	50.77	219,300
September 11, 2025	50.77	50.82	50.82	50.86	50.76	446,700

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