U.S. markets closed

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

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
49.280.00 (0.00%)
Al cierre: 04:00PM EDT
49.19 -0.08 (-0.16%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202449.2549.2949.2549.2849.28132,800
13 jun 202449.2849.3349.2649.2849.28391,600
12 jun 202449.2749.3049.1949.2049.20259,100
11 jun 202449.0749.1049.0349.0949.09270,700
10 jun 202449.0649.0749.0449.0549.05167,000
07 jun 202449.1049.1049.0549.0649.06107,500
06 jun 202449.1949.2049.1749.1849.18291,400
05 jun 202449.1449.1849.1049.1849.18241,000
04 jun 202449.1149.1649.1049.1449.14168,300
03 jun 202449.0249.0949.0249.0949.09546,900
03 jun 20240.151 Dividendo
31 may 202449.1549.1749.1349.1649.0183,900
30 may 202449.0549.0949.0549.0848.93200,100
29 may 202449.0549.0548.9949.0148.86167,800
28 may 202449.1449.1449.0449.0548.90172,500
24 may 202449.0949.0949.0649.0748.9291,700
23 may 202449.1549.1649.0449.0648.91127,100
22 may 202449.1049.1449.1049.1048.95200,400
21 may 202449.1449.1649.1349.1348.98157,600
20 may 202449.1449.1449.1149.1348.9876,000
17 may 202449.1149.1849.1149.1348.98167,200
16 may 202449.1849.1849.1349.1348.98251,500
15 may 202449.1549.1949.1349.1749.02220,900
14 may 202449.0549.0749.0449.0648.91127,600
13 may 202449.0549.0649.0049.0148.86125,100
10 may 202449.0549.0649.0149.0248.87167,500
09 may 202449.0649.0849.0549.0648.91211,900
08 may 202449.0349.0749.0249.0348.88241,000
07 may 202449.0949.0949.0449.0548.90203,300
06 may 202449.0649.0749.0449.0448.89166,200
03 may 202449.0549.0749.0049.0548.90294,400
02 may 202448.8448.9448.8448.9448.79298,400
01 may 202448.7448.8648.7348.7948.64127,500
01 may 20240.147 Dividendo
30 abr 202448.8848.9148.8648.8848.58320,400
29 abr 202448.9048.9448.9048.9448.64239,100
26 abr 202448.8748.9148.8748.8848.58105,300
25 abr 202448.7848.8648.7848.8448.54225,100
24 abr 202448.8748.9048.8548.8848.58192,600
23 abr 202448.8348.9748.8348.9248.62118,000
22 abr 202448.8148.8648.8148.8548.55117,000
19 abr 202448.8448.8448.7948.8148.51148,600
18 abr 202448.8148.8348.7748.7948.4988,600
17 abr 202448.8248.8448.7848.8148.51183,400
16 abr 202448.7548.7648.7048.7548.45183,200
15 abr 202448.8348.8348.7848.7848.48148,900
12 abr 202448.8948.9048.8648.8948.5992,800
11 abr 202448.8648.8648.7948.8348.5386,900
10 abr 202448.8848.8848.7848.8048.50187,600
09 abr 202449.0149.0549.0149.0248.7267,900
08 abr 202449.0149.0148.9648.9648.66191,000
05 abr 202449.0349.0549.0049.0048.70162,700
04 abr 202449.0949.0949.0349.0748.77123,700
03 abr 202448.9649.0548.9349.0348.73169,900
02 abr 202448.9849.0148.9649.0048.70185,700
01 abr 202449.0749.0748.9648.9948.69260,800
01 abr 20240.147 Dividendo
28 mar 202449.2649.2749.2249.2248.78573,200
27 mar 202449.2149.2749.2049.2748.82119,600
26 mar 202449.2049.2049.1649.1848.74184,800
25 mar 202449.2249.2349.1849.1948.7564,100
22 mar 202449.2549.2549.2249.2248.78158,900
21 mar 202449.1949.2049.1649.1848.74191,700
20 mar 202449.0949.1649.0749.1648.72144,300
19 mar 202449.0649.1149.0649.1048.66293,100
18 mar 202449.0349.0449.0149.0248.58295,100
15 mar 202449.0349.0349.0149.0348.59147,800
14 mar 202449.0949.0949.0249.0348.59213,600
13 mar 202449.1349.1449.0949.0948.65100,000
12 mar 202449.1349.1349.0749.1148.67123,900
11 mar 202449.1849.2049.1549.1648.72146,100
08 mar 202449.2049.2449.1749.1848.74148,000
07 mar 202449.1349.1449.0949.1448.70856,400
06 mar 202449.0849.1149.0549.0548.61171,500
05 mar 202449.0349.0749.0249.0548.61202,600
04 mar 202449.0249.0248.9849.0048.56106,600
01 mar 202448.9049.0548.8749.0448.60107,900
01 mar 20240.146 Dividendo
29 feb 202449.0749.1249.0449.0548.46172,800
28 feb 202449.0349.0649.0349.0548.46123,200
27 feb 202449.0249.0549.0149.0248.43112,200
26 feb 202449.0749.0748.9949.0348.44117,200
23 feb 202449.0549.0949.0449.0748.48858,600
22 feb 202449.0849.0849.0449.0548.4691,500
21 feb 202449.1249.1349.0549.0848.49101,300
20 feb 202449.1149.1249.0949.1148.52228,900
16 feb 202449.0249.0449.0049.0448.45154,900
15 feb 202449.1449.1549.0749.1048.51474,100
14 feb 202448.9949.0648.9949.0448.45556,200
13 feb 202448.9949.0248.9548.9748.38525,400
12 feb 202449.1449.1649.1149.1548.56215,300
09 feb 202449.1049.1249.0849.1148.52184,300
08 feb 202449.1549.1749.1049.1048.51409,300
07 feb 202449.1749.2049.1449.1648.57601,600
06 feb 202449.1049.2149.1049.1748.58352,800
05 feb 202449.1049.1149.0649.0948.50248,400
02 feb 202449.1549.1849.1349.1848.59351,300
01 feb 202449.3249.3549.2649.3048.71200,600
01 feb 20240.138 Dividendo
31 ene 202449.3649.4149.3149.3648.63549,100
*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...