Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

5-10 Year Invst Grade Corp Bond Ishares ETF (NY: MLQD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 48.86 48.86 48.86 48.86 1,485 -0.09(-0.18%)
Jan 30, 2018 48.96 49.01 48.95 48.95 1,104 -0.07(-0.14%)
Jan 29, 2018 49.02 49.02 49.02 49.02 133 -0.06(-0.12%)
Jan 26, 2018 49.07 49.08 49.05 49.08 12,768 -0.02(-0.04%)
Jan 25, 2018 49.10 49.10 49.10 49.10 2 +0.00(+0.00%)
Jan 24, 2018 49.10 49.10 49.10 49.10 204 -0.00(-0.01%)
Jan 23, 2018 49.10 49.11 49.10 49.10 4,089 -0.25(-0.50%)
Jan 22, 2018 49.35 49.35 49.35 49.35 0 +0.00(+0.00%)
Jan 19, 2018 49.35 49.35 49.35 49.35 0 +0.00(+0.00%)
Jan 18, 2018 49.35 49.35 49.35 49.35 0 +0.00(+0.00%)
Jan 17, 2018 49.35 49.35 49.35 49.35 58 +0.00(+0.00%)
Jan 16, 2018 49.35 49.35 49.35 49.35 10 +0.00(+0.00%)
Jan 12, 2018 49.35 49.35 49.35 0 +0.00(+0.00%)
Jan 11, 2018 49.35 49.35 49.35 49.35 400 +0.08(+0.16%)
Jan 10, 2018 49.27 49.41 49.27 2,225 -0.14(-0.28%)
Jan 09, 2018 49.41 49.41 49.41 49.41 0 +0.00(+0.00%)
Jan 08, 2018 49.41 49.41 49.41 49.41 0 +0.00(+0.00%)
Jan 05, 2018 49.41 49.41 49.41 49.41 31 +0.00(+0.00%)
Jan 04, 2018 49.41 49.41 49.41 49.41 0 +0.00(+0.00%)
Jan 03, 2018 49.41 49.41 49.41 49.41 0 +0.00(+0.00%)
Jan 02, 2018 49.41 49.41 49.41 49.41 1 +0.00(+0.00%)
Dec 29, 2017 49.41 49.41 49.41 0 +0.00(+0.00%)
Dec 28, 2017 49.41 49.41 49.41 49.41 0 +0.00(+0.00%)
Dec 27, 2017 49.41 49.41 49.41 49.41 0 +0.00(+0.00%)
Dec 26, 2017 49.41 49.41 49.41 49.41 1,003 +0.10(+0.20%)
Dec 22, 2017 49.31 49.31 49.31 49.31 0 +0.00(+0.00%)
Dec 21, 2017 49.31 49.31 49.31 49.31 5,000 -0.16(-0.32%)
Dec 20, 2017 49.47 49.47 49.47 49.47 271 -0.23(-0.46%)
Dec 19, 2017 49.70 49.70 49.70 49.70 0 +0.00(+0.00%)
Dec 18, 2017 49.70 49.70 49.70 49.70 0 +0.00(+0.00%)
Dec 15, 2017 49.70 49.70 49.70 49.70 5,000 +0.00(+0.00%)
Dec 14, 2017 49.68 49.70 49.68 49.70 1,000 +0.10(+0.20%)
Dec 13, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Dec 12, 2017 49.60 49.60 49.60 49.60 0 +0.00(+0.00%)
Dec 11, 2017 49.60 49.60 49.60 49.60 7 +0.06(+0.12%)
Dec 08, 2017 49.54 49.54 49.54 49.54 3 +0.00(+0.00%)
Dec 07, 2017 49.54 49.54 49.54 49.54 0 +0.00(+0.00%)
Dec 06, 2017 49.54 49.54 49.54 49.54 0 +0.00(+0.00%)
Dec 05, 2017 49.54 49.54 49.54 49.54 3 +0.00(+0.00%)
Dec 04, 2017 49.54 49.54 49.54 49.54 0 +0.00(+0.00%)
Dec 01, 2017 49.54 49.54 49.54 49.54 5,000 -0.01(-0.02%)
Nov 30, 2017 49.59 49.59 49.55 49.55 14,177 -0.08(-0.16%)
Nov 29, 2017 49.63 49.63 49.63 49.63 20 +0.00(+0.00%)
Nov 28, 2017 49.63 49.63 49.63 49.63 0 +0.00(+0.00%)
Nov 27, 2017 49.63 49.63 49.63 49.63 0 +0.00(+0.00%)
Nov 24, 2017 49.63 49.63 49.63 49.63 0 +0.00(+0.00%)
Nov 22, 2017 49.63 49.63 49.63 49.63 1 +0.00(+0.00%)
Nov 21, 2017 49.63 49.63 49.63 49.63 1 +0.00(+0.00%)
Nov 20, 2017 49.63 49.63 49.63 49.63 2 +0.00(+0.00%)
Nov 17, 2017 49.64 49.64 49.63 49.63 757 +0.09(+0.18%)
Nov 16, 2017 49.54 49.54 49.54 49.54 0 +0.00(+0.00%)
Nov 15, 2017 49.54 49.54 49.54 49.54 29 +0.04(+0.08%)
Nov 14, 2017 49.50 49.50 49.50 49.50 0 +0.00(+0.00%)
Nov 13, 2017 49.50 49.50 49.50 49.50 501 -0.16(-0.32%)
Nov 10, 2017 49.66 49.66 49.66 49.66 20 +0.00(+0.00%)
Nov 09, 2017 49.66 49.66 49.66 49.66 351 -0.05(-0.10%)
Nov 08, 2017 49.71 49.71 49.71 49.71 4 +0.00(+0.00%)
Nov 07, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Nov 06, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Nov 03, 2017 49.71 49.71 49.71 49.71 2 +0.00(+0.00%)
Nov 02, 2017 49.71 49.71 49.71 49.71 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.