Quantcast

iShares 0-5 Year Investment Grade Corporate Bond ETF Historical Stock Prices

SLQD 
$49.31
*  
0.01
0.02%
Get SLQD Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading SLQD now
Exchange:NASDAQ

Community Rating:
View:    SLQD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.30 49.35 49.30 49.31 134,081
12/11/2018 49.31 49.34 49.3 49.32 323,890
12/10/2018 49.3 49.34 49.29 49.33 151,311
12/07/2018 49.26 49.32 49.26 49.3 430,247
12/06/2018 49.23 49.2999 49.22 49.27 118,450
12/04/2018 49.23 49.2499 49.2 49.2 189,039
12/03/2018 49.27 49.29 49.2 49.23 274,672
11/30/2018 49.36 49.3767 49.33 49.34 57,643
11/29/2018 49.39 49.42 49.36 49.36 122,881
11/28/2018 49.35 49.41 49.33 49.4 120,989
11/27/2018 49.35 49.38 49.35 49.37 123,328
11/26/2018 49.35 49.39 49.35 49.38 147,307
11/23/2018 49.38 49.4 49.36 49.36 20,688
11/21/2018 49.36 49.38 49.3402 49.38 63,494
11/20/2018 49.36 49.37 49.33 49.357 69,631
11/19/2018 49.35 49.4 49.35 49.39 69,430
11/16/2018 49.37 49.39 49.35 49.39 56,755
11/15/2018 49.3501 49.3799 49.31 49.35 111,474
11/14/2018 49.34 49.38 49.32 49.32 100,321
11/13/2018 49.37 49.37 49.35 49.37 107,406
11/12/2018 49.35 49.39 49.33 49.36 100,142
11/09/2018 49.33 49.36 49.32 49.35 110,953
11/08/2018 49.33 49.37 49.32 49.32 89,060
11/07/2018 49.36 49.3753 49.33 49.34 62,587
11/06/2018 49.34 49.37 49.32 49.32 330,237
11/05/2018 49.34 49.37 49.33 49.34 48,489
11/02/2018 49.38 49.38 49.32 49.32 92,109
11/01/2018 49.38 49.3941 49.35 49.375 96,316
10/31/2018 49.45 49.49 49.45 49.48 52,196
10/30/2018 49.53 49.53 49.48 49.48 84,439
10/29/2018 49.51 49.57 49.51 49.57 96,738
10/26/2018 49.6 49.61 49.53 49.56 295,952
10/25/2018 49.54 49.5499 49.51 49.53 134,578
10/24/2018 49.54 49.56 49.51 49.54 95,547
10/23/2018 49.46 49.52 49.46 49.5 115,266
10/22/2018 49.44 49.45 49.43 49.45 47,960
10/19/2018 49.46 49.465 49.42 49.435 410,550
10/18/2018 49.45 49.47 49.4297 49.47 100,735
10/17/2018 49.45 49.49 49.45 49.46 72,072
10/16/2018 49.47 49.48 49.44 49.48 56,722
10/15/2018 49.49 49.5 49.45 49.48 125,344
10/12/2018 49.47 49.5 49.47 49.49 107,126
10/11/2018 49.45 49.4973 49.45 49.49 121,840
10/10/2018 49.44 49.47 49.41 49.4566 303,686
10/09/2018 49.43 49.4799 49.4203 49.47 300,566
10/08/2018 49.43 49.47 49.4299 49.47 106,065
10/05/2018 49.43 49.46 49.43 49.46 155,233
10/04/2018 49.45 49.49 49.43 49.46 239,481
10/03/2018 49.54 49.5499 49.46 49.49 1,053,214
10/02/2018 49.55 49.56 49.53 49.55 60,211
10/01/2018 49.55 49.55 49.52 49.55 120,381
09/28/2018 49.66 49.67 49.63 49.66 70,840
09/27/2018 49.64 49.64 49.6 49.64 202,626
09/26/2018 49.61 49.62 49.56 49.62 236,775
09/25/2018 49.59 49.6 49.56 49.6 155,672
09/24/2018 49.59 49.61 49.585 49.6 71,645
09/21/2018 49.6 49.62 49.59 49.61 57,147
09/20/2018 49.6 49.623 49.57 49.61 150,699
09/19/2018 49.6 49.61 49.57 49.57 209,516
09/18/2018 49.63 49.63 49.59 49.6 83,536
09/17/2018 49.6 49.64 49.59 49.64 234,011
09/14/2018 49.61 49.63 49.59 49.61 252,547
09/13/2018 49.65 49.66 49.59 49.62 104,822
09/12/2018 49.61 49.64 49.6 49.62 220,554
09/11/2018 49.62 49.62 49.58 49.59 72,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio