iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.08
-0.04 (-0.08%)
At close: May 12, 2025, 4:00 PM
50.20
+0.12 (0.24%)
After-hours: May 12, 2025, 4:40 PM EDT
SLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.04 | 50.11 | 50.03 | 50.08 | 50.08 | -0.08% | 210,522 |
| May 9, 2025 | 50.18 | 50.18 | 50.11 | 50.12 | 50.12 | 0.06% | 127,411 |
| May 8, 2025 | 50.21 | 50.21 | 50.09 | 50.09 | 50.09 | -0.18% | 150,355 |
| May 7, 2025 | 50.21 | 50.21 | 50.15 | 50.18 | 50.18 | - | 193,298 |
| May 6, 2025 | 50.16 | 50.18 | 50.10 | 50.18 | 50.18 | 0.08% | 124,855 |
| May 5, 2025 | 50.08 | 50.14 | 50.07 | 50.14 | 50.14 | 0.08% | 145,059 |
| May 2, 2025 | 50.16 | 50.16 | 50.08 | 50.10 | 50.10 | -0.12% | 151,101 |
| May 1, 2025 | 50.32 | 50.32 | 50.14 | 50.16 | 50.16 | -0.50% | 446,848 |
| Apr 30, 2025 | 50.37 | 50.42 | 50.36 | 50.41 | 50.24 | 0.02% | 179,956 |
| Apr 29, 2025 | 50.34 | 50.40 | 50.34 | 50.40 | 50.23 | 0.06% | 114,292 |
| Apr 28, 2025 | 50.32 | 50.37 | 50.29 | 50.37 | 50.20 | 0.16% | 122,054 |
| Apr 25, 2025 | 50.26 | 50.29 | 50.22 | 50.29 | 50.12 | 0.18% | 269,274 |
| Apr 24, 2025 | 50.12 | 50.21 | 50.12 | 50.20 | 50.03 | 0.40% | 128,740 |
| Apr 23, 2025 | 50.14 | 50.19 | 49.97 | 50.00 | 49.83 | -0.10% | 223,677 |
| Apr 22, 2025 | 50.06 | 50.12 | 50.04 | 50.05 | 49.88 | 0.02% | 145,289 |
| Apr 21, 2025 | 50.08 | 50.14 | 50.04 | 50.04 | 49.87 | -0.12% | 241,745 |
| Apr 17, 2025 | 50.08 | 50.12 | 50.08 | 50.10 | 49.93 | 0.10% | 172,368 |
| Apr 16, 2025 | 50.00 | 50.06 | 49.98 | 50.05 | 49.88 | 0.16% | 310,845 |
| Apr 15, 2025 | 49.91 | 50.02 | 49.91 | 49.97 | 49.80 | 0.12% | 144,978 |
| Apr 14, 2025 | 49.84 | 49.95 | 49.84 | 49.91 | 49.74 | 0.24% | 254,759 |
| Apr 11, 2025 | 49.84 | 49.84 | 49.61 | 49.79 | 49.62 | -0.16% | 448,817 |
| Apr 10, 2025 | 49.86 | 49.99 | 49.80 | 49.87 | 49.70 | -0.50% | 275,078 |
| Apr 9, 2025 | 49.87 | 50.13 | 49.63 | 50.12 | 49.95 | 0.64% | 598,060 |
| Apr 8, 2025 | 49.93 | 50.00 | 49.77 | 49.80 | 49.63 | -0.06% | 1,404,757 |
| Apr 7, 2025 | 50.18 | 50.18 | 49.77 | 49.83 | 49.66 | -0.70% | 581,176 |
| Apr 4, 2025 | 50.29 | 50.36 | 50.12 | 50.18 | 50.01 | -0.14% | 344,031 |
| Apr 3, 2025 | 50.26 | 50.29 | 50.23 | 50.25 | 50.08 | 0.22% | 274,399 |
| Apr 2, 2025 | 50.14 | 50.16 | 50.11 | 50.14 | 49.97 | - | 192,021 |
| Apr 1, 2025 | 50.10 | 50.16 | 50.09 | 50.14 | 49.97 | -0.28% | 176,788 |
| Mar 31, 2025 | 50.26 | 50.30 | 50.24 | 50.28 | 49.94 | 0.04% | 150,565 |
| Mar 28, 2025 | 50.25 | 50.27 | 50.20 | 50.26 | 49.92 | 0.20% | 94,800 |
| Mar 27, 2025 | 50.13 | 50.18 | 50.13 | 50.16 | 49.82 | 0.04% | 129,537 |
| Mar 26, 2025 | 50.19 | 50.19 | 50.14 | 50.14 | 49.80 | -0.08% | 131,374 |
| Mar 25, 2025 | 50.13 | 50.21 | 50.13 | 50.18 | 49.84 | 0.06% | 106,953 |
| Mar 24, 2025 | 50.21 | 50.21 | 50.13 | 50.15 | 49.81 | -0.06% | 171,705 |
| Mar 21, 2025 | 50.18 | 50.23 | 50.17 | 50.18 | 49.84 | 0.02% | 1,210,195 |
| Mar 20, 2025 | 50.20 | 50.23 | 50.16 | 50.17 | 49.83 | - | 230,867 |
| Mar 19, 2025 | 50.09 | 50.18 | 50.05 | 50.17 | 49.83 | 0.20% | 306,788 |
| Mar 18, 2025 | 50.02 | 50.09 | 50.02 | 50.07 | 49.73 | 0.10% | 143,366 |
| Mar 17, 2025 | 50.02 | 50.07 | 50.00 | 50.02 | 49.68 | - | 1,357,749 |
| Mar 14, 2025 | 50.07 | 50.07 | 50.02 | 50.02 | 49.68 | -0.02% | 165,304 |
| Mar 13, 2025 | 49.95 | 50.05 | 49.95 | 50.03 | 49.69 | 0.06% | 350,389 |
| Mar 12, 2025 | 50.02 | 50.04 | 49.99 | 50.00 | 49.66 | -0.10% | 201,456 |
| Mar 11, 2025 | 50.16 | 50.16 | 50.05 | 50.05 | 49.71 | -0.14% | 178,160 |
| Mar 10, 2025 | 50.15 | 50.15 | 50.09 | 50.12 | 49.78 | 0.12% | 121,149 |
| Mar 7, 2025 | 50.11 | 50.17 | 50.03 | 50.06 | 49.72 | -0.02% | 185,895 |
| Mar 6, 2025 | 50.08 | 50.11 | 50.05 | 50.07 | 49.73 | - | 156,745 |
| Mar 5, 2025 | 50.18 | 50.18 | 50.07 | 50.07 | 49.73 | -0.06% | 221,870 |
| Mar 4, 2025 | 50.16 | 50.18 | 50.06 | 50.10 | 49.76 | - | 1,090,850 |
| Mar 3, 2025 | 50.02 | 50.11 | 50.02 | 50.10 | 49.76 | -0.28% | 222,482 |