Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
47.52
47.52
47.52
47.52
0
+0.00(+0.00%)
Apr 27, 2018
47.52
47.52
47.52
47.52
0
+0.00(+0.00%)
Apr 26, 2018
47.52
47.52
47.52
47.52
0
+0.00(+0.00%)
Apr 25, 2018
47.52
47.52
47.52
47.52
0
+0.00(+0.00%)
Apr 24, 2018
47.52
47.52
47.52
47.52
0
+0.00(+0.00%)
Apr 23, 2018
47.53
47.53
47.52
47.52
1,634
-0.16(-0.35%)
Apr 20, 2018
47.68
47.68
47.68
47.68
6,780
-0.23(-0.48%)
Apr 19, 2018
47.91
47.91
47.91
47.91
50
+0.00(+0.00%)
Apr 18, 2018
47.91
47.91
47.91
47.91
0
+0.00(+0.00%)
Apr 17, 2018
47.91
47.91
47.91
47.91
0
+0.00(+0.00%)
Apr 16, 2018
47.91
47.91
47.91
47.91
4
-0.08(-0.17%)
Apr 13, 2018
47.99
47.99
47.99
47.99
0
+0.00(+0.00%)
Apr 12, 2018
47.99
47.99
47.99
47.99
0
+0.00(+0.00%)
Apr 11, 2018
47.99
47.99
47.99
47.99
0
+0.00(+0.00%)
Apr 10, 2018
47.99
47.99
47.99
47.99
1
-0.03(-0.06%)
Apr 09, 2018
48.02
48.02
48.02
48.02
3
+0.00(+0.00%)
Apr 06, 2018
48.02
48.02
48.02
48.02
155
+0.02(+0.03%)
Apr 05, 2018
48.00
48.00
48.00
48.00
0
+0.00(+0.00%)
Apr 04, 2018
48.00
48.00
48.00
48.00
4
+0.00(+0.00%)
Apr 03, 2018
48.00
48.00
48.00
48.00
0
+0.00(+0.00%)
Apr 02, 2018
48.00
48.00
48.00
48.00
100
+0.13(+0.28%)
Mar 29, 2018
47.87
47.87
47.87
0
+0.00(+0.00%)
Mar 28, 2018
47.87
47.87
47.87
47.87
0
+0.00(+0.00%)
Mar 27, 2018
47.87
47.87
47.87
47.87
0
+0.00(+0.00%)
Mar 26, 2018
47.87
47.87
47.87
47.87
0
+0.00(+0.00%)
Mar 23, 2018
47.87
47.87
47.87
47.87
0
+0.00(+0.00%)
Mar 22, 2018
47.87
47.87
47.87
47.87
0
+0.00(+0.00%)
Mar 21, 2018
47.87
47.87
47.87
47.87
28
+0.00(+0.00%)
Mar 20, 2018
47.87
47.87
47.87
47.87
0
+0.00(+0.00%)
Mar 19, 2018
47.87
47.87
47.87
47.87
8
-0.09(-0.19%)
Mar 16, 2018
47.96
47.96
47.96
47.96
0
+0.00(+0.00%)
Mar 15, 2018
47.96
47.96
47.96
47.96
20
+0.00(+0.00%)
Mar 14, 2018
47.96
47.96
47.96
47.96
0
+0.00(+0.00%)
Mar 13, 2018
47.96
47.96
47.96
47.96
0
+0.00(+0.00%)
Mar 12, 2018
47.96
47.96
47.96
47.96
0
+0.00(+0.00%)
Mar 09, 2018
47.96
47.96
47.96
47.96
1
+0.00(+0.00%)
Mar 08, 2018
47.96
47.96
47.96
47.96
3
+0.00(+0.00%)
Mar 07, 2018
47.96
47.96
47.96
47.96
0
+0.00(+0.00%)
Mar 06, 2018
47.96
47.96
47.96
47.96
0
+0.00(+0.00%)
Mar 05, 2018
47.96
47.96
47.96
47.96
4
+0.00(+0.00%)
Mar 02, 2018
47.96
47.96
47.96
47.96
0
+0.00(+0.00%)
Mar 01, 2018
47.96
47.96
47.96
47.96
160
-0.37(-0.77%)
Feb 28, 2018
48.33
48.33
48.33
48.33
87
+0.00(+0.00%)
Feb 27, 2018
48.33
48.33
48.33
48.33
0
+0.00(+0.00%)
Feb 26, 2018
48.33
48.33
48.33
48.33
3,626
+0.17(+0.36%)
Feb 23, 2018
48.16
48.16
48.16
48.16
0
+0.00(+0.00%)
Feb 22, 2018
48.16
48.16
48.16
48.16
0
+0.00(+0.00%)
Feb 21, 2018
48.16
48.16
48.16
48.16
0
+0.00(+0.00%)
Feb 20, 2018
48.16
48.16
48.16
48.16
100
-0.08(-0.17%)
Feb 16, 2018
48.24
48.24
48.24
0
+0.00(+0.00%)
Feb 15, 2018
48.24
48.24
48.24
48.24
0
+0.00(+0.00%)
Feb 14, 2018
48.24
48.24
48.24
48.24
0
+0.00(+0.00%)
Feb 13, 2018
48.24
48.24
48.24
48.24
0
+0.00(+0.00%)
Feb 12, 2018
48.24
48.24
48.24
48.24
0
+0.00(+0.00%)
Feb 09, 2018
48.24
48.24
48.24
48.24
1
-0.29(-0.60%)
Feb 08, 2018
48.53
48.53
48.53
48.53
13
+0.00(+0.00%)
Feb 07, 2018
48.53
48.53
48.53
48.53
0
+0.00(+0.00%)
Feb 06, 2018
48.53
48.53
48.53
48.53
1
+0.01(+0.02%)
Feb 02, 2018
48.52
48.52
48.52
1
-0.18(-0.37%)
Feb 01, 2018
48.70
48.70
48.70
48.70
252
-0.16(-0.33%)
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%)
Nov 01, 2017
49.71
49.71
49.71
49.71
1
-0.19(-0.38%)
Oct 31, 2017
49.90
49.90
49.90
49.90
0
+0.00(+0.00%)
Oct 30, 2017
49.90
49.90
49.90
49.90
8
+0.00(+0.00%)
Oct 27, 2017
49.90
49.90
49.90
49.90
0
+0.00(+0.00%)
Oct 26, 2017
49.90
49.90
49.90
49.90
0
+0.00(+0.00%)
Oct 25, 2017
49.90
49.90
49.90
49.90
1
+0.00(+0.00%)
Oct 24, 2017
49.90
49.90
49.90
49.90
500
-0.06(-0.12%)
Oct 23, 2017
49.96
49.96
49.96
49.96
0
+0.00(+0.00%)
Oct 20, 2017
49.96
49.96
49.96
49.96
10,000
+0.00(+0.00%)
Oct 19, 2017
49.96
49.96
49.96
49.96
0
+0.00(+0.00%)
Oct 18, 2017
49.96
49.96
49.96
49.96
7,160
+0.09(+0.19%)
Oct 17, 2017
49.87
49.87
49.87
49.87
0
+0.00(+0.00%)
Oct 16, 2017
49.87
49.87
49.87
49.87
0
+0.00(+0.00%)
Oct 13, 2017
49.87
49.87
49.87
49.87
0
+0.00(+0.00%)
Oct 12, 2017
49.87
49.87
49.87
49.87
5,000
+0.00(+0.00%)
Oct 11, 2017
49.87
49.87
49.87
49.87
0
+0.00(+0.00%)
Oct 10, 2017
49.87
49.87
49.87
49.87
0
+0.00(+0.00%)
Oct 09, 2017
49.87
49.87
49.87
49.87
0
+0.00(+0.00%)
Oct 06, 2017
49.89
49.89
49.87
49.87
1,864
-0.06(-0.12%)
Oct 05, 2017
49.93
49.93
49.93
49.93
0
+0.00(+0.00%)
Oct 04, 2017
49.93
49.93
49.93
49.93
0
+0.00(+0.00%)
Oct 03, 2017
49.93
49.93
49.93
49.93
0
+0.00(+0.00%)
Oct 02, 2017
49.93
49.93
49.93
49.93
0
+0.00(+0.00%)
Sep 29, 2017
49.93
49.93
49.93
49.93
0
+0.00(+0.00%)
Sep 28, 2017
49.93
49.93
49.93
49.93
0
+0.00(+0.00%)
Sep 27, 2017
49.93
49.93
49.93
49.93
10
+0.00(+0.00%)
Sep 26, 2017
49.93
49.93
49.93
49.93
0
+0.00(+0.00%)
Sep 25, 2017
49.93
49.93
49.93
49.93
300
+0.09(+0.17%)
Sep 22, 2017
49.84
49.84
49.84
49.84
0
+0.00(+0.00%)
Sep 21, 2017
49.84
49.84
49.84
49.84
25
+0.00(+0.00%)
Sep 20, 2017
49.84
49.84
49.84
49.84
110
+0.03(+0.06%)
Sep 19, 2017
49.81
49.81
49.81
49.81
0
+0.00(+0.00%)
Sep 18, 2017
49.81
49.81
49.81
49.81
0
+0.00(+0.00%)
Sep 15, 2017
49.81
49.81
49.81
49.81
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
.