iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)
NASDAQ: SLQD · Real-Time Price · USD
50.66
-0.04 (-0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed
SLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.65 | 50.67 | 50.63 | 50.66 | 50.66 | -0.07% | 422,290 |
| Mar 4, 2026 | 50.73 | 50.74 | 50.69 | 50.70 | 50.70 | -0.04% | 233,217 |
| Mar 3, 2026 | 50.61 | 50.74 | 50.61 | 50.72 | 50.72 | -0.03% | 273,194 |
| Mar 2, 2026 | 50.76 | 50.76 | 50.70 | 50.73 | 50.73 | -0.47% | 162,724 |
| Feb 27, 2026 | 50.98 | 50.99 | 50.96 | 50.97 | 50.79 | 0.06% | 212,712 |
| Feb 26, 2026 | 50.93 | 50.94 | 50.91 | 50.94 | 50.76 | 0.04% | 282,255 |
| Feb 25, 2026 | 50.92 | 50.93 | 50.90 | 50.92 | 50.74 | -0.02% | 141,750 |
| Feb 24, 2026 | 50.92 | 50.93 | 50.90 | 50.93 | 50.75 | -0.04% | 183,827 |
| Feb 23, 2026 | 50.91 | 50.95 | 50.89 | 50.95 | 50.77 | 0.08% | 184,729 |
| Feb 20, 2026 | 50.90 | 50.91 | 50.88 | 50.91 | 50.73 | 0.06% | 226,937 |
| Feb 19, 2026 | 50.87 | 50.89 | 50.86 | 50.88 | 50.70 | -0.02% | 256,803 |
| Feb 18, 2026 | 50.87 | 50.89 | 50.86 | 50.89 | 50.71 | 0.01% | 158,720 |
| Feb 17, 2026 | 50.89 | 50.90 | 50.87 | 50.89 | 50.71 | -0.01% | 221,589 |
| Feb 13, 2026 | 50.89 | 50.90 | 50.87 | 50.89 | 50.71 | 0.13% | 392,083 |
| Feb 12, 2026 | 50.80 | 50.84 | 50.79 | 50.83 | 50.65 | 0.09% | 160,745 |
| Feb 11, 2026 | 50.77 | 50.80 | 50.76 | 50.78 | 50.60 | -0.08% | 226,302 |
| Feb 10, 2026 | 50.82 | 50.84 | 50.80 | 50.82 | 50.64 | 0.04% | 251,076 |
| Feb 9, 2026 | 50.78 | 50.80 | 50.77 | 50.80 | 50.62 | 0.06% | 99,029 |
| Feb 6, 2026 | 50.80 | 50.80 | 50.75 | 50.77 | 50.59 | -0.02% | 327,559 |
| Feb 5, 2026 | 50.75 | 50.78 | 50.72 | 50.78 | 50.60 | 0.18% | 172,574 |
| Feb 4, 2026 | 50.66 | 50.70 | 50.66 | 50.69 | 50.51 | 0.01% | 299,934 |
| Feb 3, 2026 | 50.66 | 50.69 | 50.66 | 50.69 | 50.51 | -0.01% | 102,909 |
| Feb 2, 2026 | 50.71 | 50.71 | 50.67 | 50.69 | 50.51 | -0.41% | 124,634 |
| Jan 30, 2026 | 50.88 | 50.90 | 50.86 | 50.90 | 50.54 | 0.11% | 119,834 |
| Jan 29, 2026 | 50.84 | 50.87 | 50.83 | 50.85 | 50.49 | 0.03% | 153,971 |
| Jan 28, 2026 | 50.83 | 50.84 | 50.81 | 50.83 | 50.47 | 0.02% | 106,307 |
| Jan 27, 2026 | 50.81 | 50.84 | 50.81 | 50.82 | 50.46 | 0.02% | 371,389 |
| Jan 26, 2026 | 50.80 | 50.82 | 50.79 | 50.81 | 50.45 | 0.04% | 175,760 |
| Jan 23, 2026 | 50.77 | 50.79 | 50.75 | 50.79 | 50.43 | 0.04% | 105,348 |
| Jan 22, 2026 | 50.77 | 50.77 | 50.74 | 50.77 | 50.41 | - | 147,418 |
| Jan 21, 2026 | 50.73 | 50.77 | 50.73 | 50.77 | 50.41 | 0.08% | 169,022 |
| Jan 20, 2026 | 50.71 | 50.74 | 50.70 | 50.73 | 50.37 | -0.02% | 414,166 |
| Jan 16, 2026 | 50.74 | 50.76 | 50.71 | 50.74 | 50.38 | -0.01% | 256,172 |
| Jan 15, 2026 | 50.77 | 50.77 | 50.74 | 50.75 | 50.39 | -0.07% | 179,941 |
| Jan 14, 2026 | 50.77 | 50.79 | 50.76 | 50.78 | 50.42 | 0.04% | 241,336 |
| Jan 13, 2026 | 50.74 | 50.76 | 50.73 | 50.76 | 50.40 | 0.08% | 145,675 |
| Jan 12, 2026 | 50.69 | 50.73 | 50.69 | 50.72 | 50.36 | 0.01% | 262,722 |
| Jan 9, 2026 | 50.72 | 50.74 | 50.70 | 50.72 | 50.36 | -0.03% | 215,916 |
| Jan 8, 2026 | 50.72 | 50.74 | 50.71 | 50.73 | 50.37 | -0.04% | 211,479 |
| Jan 7, 2026 | 50.76 | 50.77 | 50.73 | 50.75 | 50.39 | 0.02% | 305,864 |
| Jan 6, 2026 | 50.74 | 50.75 | 50.71 | 50.74 | 50.38 | -0.02% | 199,765 |
| Jan 5, 2026 | 50.75 | 50.75 | 50.72 | 50.75 | 50.39 | 0.08% | 173,226 |
| Jan 2, 2026 | 50.71 | 50.73 | 50.69 | 50.71 | 50.35 | 0.02% | 309,852 |
| Dec 31, 2025 | 50.72 | 50.73 | 50.70 | 50.70 | 50.34 | -0.06% | 265,856 |
| Dec 30, 2025 | 50.72 | 50.74 | 50.70 | 50.73 | 50.37 | - | 249,772 |
| Dec 29, 2025 | 50.71 | 50.73 | 50.69 | 50.73 | 50.37 | 0.07% | 122,559 |
| Dec 26, 2025 | 50.69 | 50.70 | 50.67 | 50.70 | 50.34 | 0.08% | 282,517 |
| Dec 24, 2025 | 50.63 | 50.68 | 50.62 | 50.66 | 50.30 | 0.11% | 281,202 |
| Dec 23, 2025 | 50.59 | 50.61 | 50.55 | 50.60 | 50.24 | - | 228,889 |
| Dec 22, 2025 | 50.62 | 50.62 | 50.59 | 50.60 | 50.24 | -0.04% | 181,498 |
| Dec 19, 2025 | 50.64 | 50.64 | 50.60 | 50.62 | 50.26 | -0.36% | 249,581 |
| Dec 18, 2025 | 50.82 | 50.82 | 50.78 | 50.81 | 50.27 | 0.08% | 171,314 |
| Dec 17, 2025 | 50.76 | 50.77 | 50.74 | 50.77 | 50.23 | - | 177,295 |
| Dec 16, 2025 | 50.71 | 50.77 | 50.71 | 50.77 | 50.23 | 0.06% | 204,058 |
| Dec 15, 2025 | 50.74 | 50.75 | 50.71 | 50.74 | 50.20 | 0.09% | 162,063 |
| Dec 12, 2025 | 50.67 | 50.71 | 50.66 | 50.69 | 50.15 | -0.05% | 223,206 |
| Dec 11, 2025 | 50.75 | 50.76 | 50.71 | 50.72 | 50.18 | -0.01% | 306,067 |
| Dec 10, 2025 | 50.61 | 50.73 | 50.61 | 50.72 | 50.18 | 0.18% | 165,634 |
| Dec 9, 2025 | 50.68 | 50.68 | 50.62 | 50.63 | 50.09 | -0.06% | 107,302 |
| Dec 8, 2025 | 50.66 | 50.68 | 50.62 | 50.66 | 50.12 | -0.04% | 106,545 |
| Dec 5, 2025 | 50.71 | 50.71 | 50.66 | 50.68 | 50.14 | -0.02% | 187,188 |
| Dec 4, 2025 | 50.72 | 50.72 | 50.68 | 50.69 | 50.15 | -0.06% | 115,879 |
| Dec 3, 2025 | 50.71 | 50.73 | 50.69 | 50.72 | 50.18 | 0.06% | 156,950 |
| Dec 2, 2025 | 50.67 | 50.69 | 50.66 | 50.69 | 50.15 | 0.04% | 134,914 |
| Dec 1, 2025 | 50.66 | 50.67 | 50.64 | 50.67 | 50.13 | -0.43% | 129,718 |
| Nov 28, 2025 | 50.91 | 50.91 | 50.86 | 50.89 | 50.17 | 0.01% | 51,089 |
| Nov 26, 2025 | 50.86 | 50.89 | 50.85 | 50.89 | 50.16 | 0.02% | 137,995 |
| Nov 25, 2025 | 50.83 | 50.89 | 50.82 | 50.88 | 50.15 | 0.12% | 127,175 |
| Nov 24, 2025 | 50.81 | 50.82 | 50.78 | 50.82 | 50.10 | 0.01% | 242,816 |
| Nov 21, 2025 | 50.80 | 50.81 | 50.75 | 50.81 | 50.09 | 0.16% | 259,544 |
| Nov 20, 2025 | 50.75 | 50.75 | 50.71 | 50.73 | 50.01 | 0.07% | 291,989 |
| Nov 19, 2025 | 50.73 | 50.74 | 50.68 | 50.70 | 49.98 | 0.03% | 177,178 |
| Nov 18, 2025 | 50.70 | 50.71 | 50.66 | 50.68 | 49.96 | 0.05% | 999,997 |
| Nov 17, 2025 | 50.66 | 50.69 | 50.65 | 50.66 | 49.94 | - | 403,591 |
| Nov 14, 2025 | 50.71 | 50.71 | 50.65 | 50.66 | 49.94 | -0.02% | 238,735 |
| Nov 13, 2025 | 50.66 | 50.69 | 50.65 | 50.67 | 49.95 | -0.08% | 254,043 |
| Nov 12, 2025 | 50.72 | 50.72 | 50.70 | 50.71 | 49.99 | -0.06% | 154,535 |
| Nov 11, 2025 | 50.72 | 50.75 | 50.69 | 50.74 | 50.02 | 0.10% | 113,672 |
| Nov 10, 2025 | 50.65 | 50.69 | 50.65 | 50.69 | 49.97 | 0.02% | 152,031 |
| Nov 7, 2025 | 50.68 | 50.70 | 50.66 | 50.68 | 49.96 | 0.03% | 166,112 |
| Nov 6, 2025 | 50.67 | 50.67 | 50.64 | 50.66 | 49.94 | 0.15% | 236,231 |
| Nov 5, 2025 | 50.60 | 50.63 | 50.58 | 50.59 | 49.87 | -0.10% | 164,840 |
| Nov 4, 2025 | 50.62 | 50.66 | 50.61 | 50.64 | 49.92 | 0.04% | 192,202 |
| Nov 3, 2025 | 50.63 | 50.63 | 50.59 | 50.62 | 49.90 | -0.38% | 111,017 |
| Oct 31, 2025 | 50.85 | 50.85 | 50.78 | 50.81 | 49.91 | 0.01% | 123,452 |
| Oct 30, 2025 | 50.80 | 50.84 | 50.78 | 50.81 | 49.91 | -0.04% | 147,107 |
| Oct 29, 2025 | 50.92 | 50.93 | 50.82 | 50.83 | 49.93 | -0.19% | 191,354 |
| Oct 28, 2025 | 50.90 | 50.93 | 50.89 | 50.92 | 50.02 | - | 152,964 |
| Oct 27, 2025 | 50.90 | 50.92 | 50.88 | 50.92 | 50.02 | -0.02% | 139,844 |
| Oct 24, 2025 | 50.94 | 50.94 | 50.91 | 50.93 | 50.03 | 0.10% | 172,631 |
| Oct 23, 2025 | 50.90 | 50.90 | 50.87 | 50.88 | 49.98 | -0.04% | 126,754 |
| Oct 22, 2025 | 50.90 | 50.90 | 50.87 | 50.90 | 50.00 | 0.03% | 282,401 |
| Oct 21, 2025 | 50.92 | 50.92 | 50.87 | 50.89 | 49.99 | -0.01% | 274,496 |
| Oct 20, 2025 | 50.87 | 50.89 | 50.86 | 50.89 | 49.99 | 0.07% | 157,415 |
| Oct 17, 2025 | 50.89 | 50.89 | 50.85 | 50.86 | 49.96 | -0.07% | 226,303 |
| Oct 16, 2025 | 50.79 | 50.89 | 50.79 | 50.89 | 49.99 | 0.14% | 96,410 |
| Oct 15, 2025 | 50.84 | 50.86 | 50.80 | 50.82 | 49.92 | -0.01% | 174,883 |
| Oct 14, 2025 | 50.73 | 50.83 | 50.73 | 50.83 | 49.93 | 0.12% | 144,890 |
| Oct 13, 2025 | 50.76 | 50.78 | 50.72 | 50.77 | 49.87 | 0.10% | 71,551 |
| Oct 10, 2025 | 50.74 | 50.74 | 50.70 | 50.72 | 49.82 | 0.08% | 264,542 |