iShares 0-5 Year Investment Grade Corporate Bond ETF

SLQD
🏛️ usa →
50.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.74 50.76 50.73 50.76 0.1M
2025-09-25 50.75 50.75 50.70 50.73 0.2M
2025-09-24 50.83 50.83 50.78 50.79 0.2M
2025-09-23 50.84 50.84 50.80 50.83 0.1M
2025-09-22 50.85 50.85 50.80 50.81 0.1M
2025-09-19 50.84 50.84 50.81 50.84 0.7M
2025-09-18 50.81 50.82 50.78 50.82 0.4M
2025-09-17 50.88 50.90 50.80 50.82 0.4M
2025-09-16 50.86 50.86 50.83 50.86 0.1M
2025-09-15 50.83 50.85 50.83 50.83 0.2M
2025-09-12 50.82 50.82 50.77 50.80 0.2M
2025-09-11 50.77 50.86 50.76 50.82 0.4M
2025-09-10 50.79 50.81 50.76 50.76 0.4M
2025-09-09 50.78 50.81 50.75 50.76 0.2M
2025-09-08 50.78 50.81 50.77 50.78 0.1M
2025-09-05 50.83 50.83 50.77 50.78 0.3M
2025-09-04 50.68 50.71 50.64 50.71 0.1M
2025-09-03 50.58 50.64 50.57 50.63 0.2M
2025-09-02 50.56 50.58 50.53 50.58 0.2M
2025-08-29 50.77 50.78 50.76 50.78 0.3M
2025-08-28 50.77 50.77 50.73 50.76 0.2M
2025-08-27 50.73 50.77 50.72 50.75 0.2M
2025-08-26 50.71 50.74 50.70 50.72 0.3M
2025-08-25 50.70 50.71 50.67 50.67 0.3M
2025-08-22 50.62 50.74 50.61 50.72 0.2M
2025-08-21 50.61 50.63 50.57 50.59 0.2M
2025-08-20 50.64 50.67 50.62 50.64 0.2M
2025-08-19 50.62 50.63 50.61 50.62 0.1M
2025-08-18 50.65 50.65 50.58 50.61 0.2M
2025-08-15 50.65 50.66 50.60 50.62 0.1M
2025-08-14 50.63 50.63 50.59 50.61 0.1M
2025-08-13 50.64 50.67 50.64 50.66 0.1M
2025-08-12 50.56 50.59 50.55 50.59 0.1M
2025-08-11 50.52 50.55 50.51 50.53 0.2M
2025-08-08 50.55 50.56 50.51 50.52 0.2M
2025-08-07 50.58 50.58 50.54 50.56 0.5M
2025-08-06 50.55 50.58 50.52 50.58 0.2M
2025-08-05 50.53 50.56 50.52 50.54 0.2M
2025-08-04 50.54 50.56 50.51 50.56 0.4M
2025-08-01 50.49 50.55 50.44 50.54 0.2M
2025-07-31 50.50 50.52 50.48 50.49 0.2M
2025-07-30 50.50 50.56 50.47 50.49 0.3M
2025-07-29 50.49 50.52 50.48 50.50 0.7M
2025-07-28 50.47 50.48 50.45 50.46 0.5M
2025-07-25 50.46 50.49 50.46 50.48 0.3M
2025-07-24 50.42 50.46 50.42 50.44 0.1M
2025-07-23 50.49 50.51 50.47 50.47 0.2M
2025-07-22 50.48 50.52 50.48 50.51 0.1M
2025-07-21 50.48 50.51 50.47 50.48 0.5M
2025-07-18 50.46 50.46 50.43 50.44 0.2M
2025-07-17 50.39 50.40 50.36 50.40 0.8M
2025-07-16 50.32 50.39 50.32 50.36 0.1M
2025-07-15 50.36 50.36 50.29 50.29 0.2M
2025-07-14 50.34 50.37 50.33 50.34 0.1M
2025-07-11 50.33 50.36 50.32 50.36 0.2M
2025-07-10 50.37 50.38 50.33 50.36 0.1M
2025-07-09 50.35 50.38 50.31 50.38 0.2M
2025-07-08 50.32 50.32 50.29 50.31 0.2M
2025-07-07 50.36 50.38 50.32 50.34 0.2M
2025-07-03 50.36 50.39 50.35 50.36 0.2M
2025-07-02 50.37 50.42 50.37 50.40 0.3M
2025-07-01 50.40 50.42 50.36 50.38 0.3M
2025-06-30 50.57 50.60 50.54 50.59 0.6M
2025-06-27 50.53 50.57 50.51 50.53 0.1M
2025-06-26 50.49 50.54 50.49 50.52 0.3M
2025-06-25 50.46 50.48 50.44 50.47 0.1M
2025-06-24 50.42 50.49 50.42 50.49 0.1M
2025-06-23 50.36 50.44 50.36 50.41 0.1M
2025-06-20 50.30 50.35 50.28 50.35 0.2M
2025-06-18 50.30 50.33 50.26 50.30 0.1M
2025-06-17 50.26 50.28 50.24 50.27 0.1M
2025-06-16 50.24 50.29 50.24 50.25 0.1M
2025-06-13 50.28 50.28 50.22 50.24 0.1M
2025-06-12 50.30 50.30 50.27 50.29 0.1M
2025-06-11 50.24 50.25 50.21 50.25 0.2M
2025-06-10 50.19 50.20 50.14 50.15 0.8M
2025-06-09 50.14 50.17 50.12 50.16 1.0M
2025-06-06 50.12 50.14 50.09 50.10 0.1M
2025-06-05 50.25 50.26 50.16 50.17 0.5M
2025-06-04 50.22 50.28 50.21 50.25 0.9M
2025-06-03 50.18 50.20 50.15 50.17 0.1M
2025-06-02 50.19 50.19 50.14 50.18 0.2M
2025-05-30 50.31 50.37 50.31 50.36 0.1M
2025-05-29 50.28 50.31 50.26 50.28 1.1M
2025-05-28 50.23 50.26 50.22 50.24 0.1M
2025-05-27 50.23 50.29 50.23 50.27 0.1M
2025-05-23 50.25 50.26 50.18 50.22 0.2M
2025-05-22 50.11 50.21 50.11 50.19 0.1M
2025-05-21 50.16 50.20 50.12 50.13 0.2M
2025-05-20 50.18 50.25 50.18 50.23 0.1M
2025-05-19 50.11 50.24 50.11 50.24 0.1M
2025-05-16 50.20 50.23 50.18 50.20 0.2M
2025-05-15 50.15 50.19 50.09 50.19 0.1M
2025-05-14 50.14 50.14 50.04 50.04 0.2M
2025-05-13 50.14 50.15 50.10 50.11 0.1M
2025-05-12 50.04 50.11 50.03 50.08 0.2M
2025-05-09 50.18 50.18 50.11 50.12 0.1M
2025-05-08 50.21 50.21 50.09 50.09 0.2M
2025-05-07 50.21 50.21 50.15 50.18 0.2M
2025-05-06 50.16 50.18 50.10 50.18 0.1M
2025-05-05 50.08 50.14 50.07 50.14 0.1M
2025-05-02 50.16 50.16 50.08 50.10 0.2M
2025-05-01 50.32 50.32 50.14 50.16 0.4M
2025-04-30 50.37 50.42 50.36 50.41 0.2M
2025-04-29 50.34 50.40 50.34 50.40 0.1M
2025-04-28 50.32 50.37 50.29 50.37 0.1M
2025-04-25 50.26 50.29 50.22 50.29 0.3M
2025-04-24 50.12 50.21 50.12 50.20 0.1M
2025-04-23 50.14 50.19 49.97 50.00 0.2M
2025-04-22 50.06 50.12 50.04 50.05 0.1M
2025-04-21 50.08 50.14 50.04 50.04 0.2M
2025-04-17 50.08 50.12 50.08 50.10 0.2M
2025-04-16 50.00 50.06 49.98 50.05 0.3M
2025-04-15 49.91 50.02 49.91 49.97 0.1M
2025-04-14 49.84 49.95 49.84 49.91 0.3M
2025-04-11 49.84 49.84 49.61 49.79 0.4M
2025-04-10 49.86 49.99 49.80 49.87 0.3M
2025-04-09 49.87 50.13 49.63 50.12 0.6M
2025-04-08 49.93 50.00 49.77 49.80 1.4M
2025-04-07 50.18 50.18 49.77 49.83 0.6M
2025-04-04 50.29 50.36 50.12 50.18 0.3M
2025-04-03 50.26 50.29 50.23 50.25 0.3M
2025-04-02 50.14 50.16 50.11 50.14 0.2M
2025-04-01 50.10 50.16 50.09 50.14 0.2M
2025-03-31 50.26 50.30 50.24 50.28 0.2M
2025-03-28 50.25 50.27 50.20 50.26 0.1M
2025-03-27 50.13 50.18 50.13 50.16 0.1M
2025-03-26 50.19 50.19 50.14 50.14 0.1M
2025-03-25 50.13 50.21 50.13 50.18 0.1M
2025-03-24 50.21 50.21 50.13 50.15 0.2M
2025-03-21 50.18 50.23 50.17 50.18 1.2M
2025-03-20 50.20 50.23 50.16 50.17 0.2M
2025-03-19 50.09 50.18 50.05 50.17 0.3M
2025-03-18 50.02 50.09 50.02 50.07 0.1M
2025-03-17 50.02 50.07 50.00 50.02 1.4M
2025-03-14 50.07 50.07 50.02 50.02 0.2M
2025-03-13 49.95 50.05 49.95 50.03 0.4M
2025-03-12 50.02 50.04 49.99 50.00 0.2M
2025-03-11 50.16 50.16 50.05 50.05 0.2M
2025-03-10 50.15 50.15 50.09 50.12 0.1M
2025-03-07 50.11 50.17 50.03 50.06 0.2M
2025-03-06 50.08 50.11 50.05 50.07 0.2M
2025-03-05 50.18 50.18 50.07 50.07 0.2M
2025-03-04 50.16 50.18 50.06 50.10 1.1M
2025-03-03 50.02 50.11 50.02 50.10 0.2M
2025-02-28 50.20 50.24 50.18 50.24 0.2M
2025-02-27 50.14 50.16 50.12 50.16 0.4M
2025-02-26 50.12 50.17 50.12 50.16 0.2M
2025-02-25 50.10 50.15 50.10 50.14 0.2M
2025-02-24 50.01 50.09 50.01 50.08 0.1M
2025-02-21 50.00 50.05 49.99 50.04 0.1M
2025-02-20 49.94 49.98 49.94 49.98 0.1M
2025-02-19 49.91 49.96 49.91 49.96 0.1M
2025-02-18 49.97 49.97 49.92 49.93 0.2M
2025-02-14 49.98 49.98 49.94 49.94 0.1M
2025-02-13 49.81 49.88 49.81 49.86 0.3M
2025-02-12 49.81 49.81 49.75 49.78 0.2M
2025-02-11 49.85 49.86 49.83 49.86 0.5M
2025-02-10 49.84 49.88 49.84 49.86 0.1M
2025-02-07 49.88 49.88 49.82 49.84 0.2M
2025-02-06 49.92 49.92 49.88 49.89 0.1M
2025-02-05 49.86 49.95 49.86 49.92 0.5M
2025-02-04 49.78 49.87 49.78 49.87 0.2M
2025-02-03 49.87 49.87 49.78 49.80 0.3M
2025-01-31 50.05 50.05 49.98 50.02 0.2M
2025-01-30 49.97 50.03 49.97 50.01 0.1M
2025-01-29 50.00 50.01 49.94 49.97 0.1M
2025-01-28 49.98 50.00 49.96 50.00 0.2M
2025-01-27 49.95 49.99 49.94 49.99 0.2M
2025-01-24 49.88 49.93 49.87 49.91 0.4M
2025-01-23 49.79 49.87 49.79 49.87 0.2M
2025-01-22 49.90 49.90 49.82 49.85 0.2M
2025-01-21 49.72 49.90 49.70 49.87 0.2M
2025-01-17 49.86 49.86 49.82 49.82 0.7M
2025-01-16 49.78 49.87 49.77 49.84 0.2M
2025-01-15 49.77 49.80 49.72 49.78 0.2M
2025-01-14 49.62 49.66 49.62 49.65 0.2M
2025-01-13 49.61 49.65 49.59 49.60 0.3M
2025-01-10 49.70 49.70 49.62 49.63 0.2M
2025-01-08 49.70 49.75 49.69 49.73 0.2M
2025-01-07 49.72 49.75 49.69 49.73 0.2M
2025-01-06 49.73 49.76 49.72 49.74 0.5M
2025-01-03 49.71 49.79 49.71 49.73 0.2M
2025-01-02 49.80 49.80 49.73 49.76 0.2M