U.S. markets close in 5 hours 35 minutes

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

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
49.08+0.02 (+0.03%)
A partir del 10:18AM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202449.0949.0949.0649.0849.086,107
23 may 202449.1549.1649.0449.0649.06127,100
22 may 202449.1049.1449.1049.1049.10200,400
21 may 202449.1449.1649.1349.1349.13157,600
20 may 202449.1449.1449.1149.1349.1376,000
17 may 202449.1149.1849.1149.1349.13167,200
16 may 202449.1849.1849.1349.1349.13251,500
15 may 202449.1549.1949.1349.1749.17220,900
14 may 202449.0549.0749.0449.0649.06127,600
13 may 202449.0549.0649.0049.0149.01125,100
10 may 202449.0549.0649.0149.0249.02167,500
09 may 202449.0649.0849.0549.0649.06211,900
08 may 202449.0349.0749.0249.0349.03241,000
07 may 202449.0949.0949.0449.0549.05203,300
06 may 202449.0649.0749.0449.0449.04166,200
03 may 202449.0549.0749.0049.0549.05294,400
02 may 202448.8448.9448.8448.9448.94298,400
01 may 202448.7448.8648.7348.7948.79127,500
01 may 20240.147 Dividendo
30 abr 202448.8848.9148.8648.8848.73320,400
29 abr 202448.9048.9448.9048.9448.79239,100
26 abr 202448.8748.9148.8748.8848.73105,300
25 abr 202448.7848.8648.7848.8448.69225,100
24 abr 202448.8748.9048.8548.8848.73192,600
23 abr 202448.8348.9748.8348.9248.77118,000
22 abr 202448.8148.8648.8148.8548.70117,000
19 abr 202448.8448.8448.7948.8148.66148,600
18 abr 202448.8148.8348.7748.7948.6488,600
17 abr 202448.8248.8448.7848.8148.66183,400
16 abr 202448.7548.7648.7048.7548.60183,200
15 abr 202448.8348.8348.7848.7848.63148,900
12 abr 202448.8948.9048.8648.8948.7492,800
11 abr 202448.8648.8648.7948.8348.6886,900
10 abr 202448.8848.8848.7848.8048.65187,600
09 abr 202449.0149.0549.0149.0248.8767,900
08 abr 202449.0149.0148.9648.9648.81191,000
05 abr 202449.0349.0549.0049.0048.85162,700
04 abr 202449.0949.0949.0349.0748.92123,700
03 abr 202448.9649.0548.9349.0348.88169,900
02 abr 202448.9849.0148.9649.0048.85185,700
01 abr 202449.0749.0748.9648.9948.84260,800
01 abr 20240.147 Dividendo
28 mar 202449.2649.2749.2249.2248.93573,200
27 mar 202449.2149.2749.2049.2748.98119,600
26 mar 202449.2049.2049.1649.1848.89184,800
25 mar 202449.2249.2349.1849.1948.9064,100
22 mar 202449.2549.2549.2249.2248.93158,900
21 mar 202449.1949.2049.1649.1848.89191,700
20 mar 202449.0949.1649.0749.1648.87144,300
19 mar 202449.0649.1149.0649.1048.81293,100
18 mar 202449.0349.0449.0149.0248.73295,100
15 mar 202449.0349.0349.0149.0348.74147,800
14 mar 202449.0949.0949.0249.0348.74213,600
13 mar 202449.1349.1449.0949.0948.80100,000
12 mar 202449.1349.1349.0749.1148.82123,900
11 mar 202449.1849.2049.1549.1648.87146,100
08 mar 202449.2049.2449.1749.1848.89148,000
07 mar 202449.1349.1449.0949.1448.85856,400
06 mar 202449.0849.1149.0549.0548.76171,500
05 mar 202449.0349.0749.0249.0548.76202,600
04 mar 202449.0249.0248.9849.0048.71106,600
01 mar 202448.9049.0548.8749.0448.75107,900
01 mar 20240.146 Dividendo
29 feb 202449.0749.1249.0449.0548.61172,800
28 feb 202449.0349.0649.0349.0548.61123,200
27 feb 202449.0249.0549.0149.0248.58112,200
26 feb 202449.0749.0748.9949.0348.59117,200
23 feb 202449.0549.0949.0449.0748.63858,600
22 feb 202449.0849.0849.0449.0548.6191,500
21 feb 202449.1249.1349.0549.0848.64101,300
20 feb 202449.1149.1249.0949.1148.67228,900
16 feb 202449.0249.0449.0049.0448.60154,900
15 feb 202449.1449.1549.0749.1048.66474,100
14 feb 202448.9949.0648.9949.0448.60556,200
13 feb 202448.9949.0248.9548.9748.53525,400
12 feb 202449.1449.1649.1149.1548.71215,300
09 feb 202449.1049.1249.0849.1148.67184,300
08 feb 202449.1549.1749.1049.1048.66409,300
07 feb 202449.1749.2049.1449.1648.72601,600
06 feb 202449.1049.2149.1049.1748.73352,800
05 feb 202449.1049.1149.0649.0948.65248,400
02 feb 202449.1549.1849.1349.1848.74351,300
01 feb 202449.3249.3549.2649.3048.86200,600
01 feb 20240.138 Dividendo
31 ene 202449.3649.4149.3149.3648.78549,100
30 ene 202449.2849.3149.2249.2848.70211,800
29 ene 202449.2849.3049.2649.2748.69166,100
26 ene 202449.2649.2849.2149.2148.63226,100
25 ene 202449.2549.2749.2249.2648.68729,600
24 ene 202449.2649.2649.1449.1548.57291,400
23 ene 202449.1649.1949.1449.1748.59120,400
22 ene 202449.1949.2049.1549.1748.59191,300
19 ene 202449.1349.1649.1049.1548.57255,200
18 ene 202449.2049.2049.1649.1648.58347,900
17 ene 202449.1449.1749.1249.1748.59422,200
16 ene 202449.3049.3549.2249.2548.67439,200
12 ene 202449.3749.3749.3149.3548.77249,100
11 ene 202449.1349.2649.1349.2648.68453,000
10 ene 202449.1449.1749.1049.1348.55233,000
09 ene 202449.0549.1349.0549.1148.53293,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...