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, 2019
49.54
49.62
49.53
49.59
4,374
+0.05(+0.11%)
Apr 29, 2019
49.54
49.54
49.53
49.53
103
-0.07(-0.15%)
Apr 26, 2019
49.60
49.60
49.60
49.60
0
+0.14(+0.29%)
Apr 25, 2019
49.50
49.50
49.46
49.46
1,612
-0.05(-0.11%)
Apr 24, 2019
49.50
49.55
49.48
49.52
1,312
+0.17(+0.34%)
Apr 23, 2019
49.34
49.34
49.34
49.34
133
+0.13(+0.26%)
Apr 22, 2019
49.20
49.23
49.20
49.22
1,166
-0.09(-0.18%)
Apr 18, 2019
49.30
49.30
49.30
49.30
100
+0.03(+0.07%)
Apr 17, 2019
49.32
49.32
49.25
49.27
4,684
+0.01(+0.02%)
Apr 16, 2019
49.31
49.32
49.26
49.26
2,836
-0.12(-0.24%)
Apr 15, 2019
49.35
49.38
49.34
49.38
7,186
-0.00(-0.01%)
Apr 12, 2019
49.39
49.44
49.38
49.38
1,100
-0.06(-0.12%)
Apr 11, 2019
49.41
49.50
49.41
49.45
2,519
-0.01(-0.02%)
Apr 10, 2019
49.41
49.45
49.41
49.45
387
+0.13(+0.26%)
Apr 09, 2019
49.34
49.36
49.32
49.33
2,431
+0.10(+0.19%)
Apr 08, 2019
49.24
49.24
49.22
49.23
23,245
-0.03(-0.06%)
Apr 05, 2019
49.26
49.30
49.22
49.26
7,200
+0.06(+0.12%)
Apr 04, 2019
49.20
49.20
49.20
49.20
60
+0.05(+0.09%)
Apr 03, 2019
49.16
49.20
49.16
49.16
4,155
-0.04(-0.08%)
Apr 02, 2019
49.18
49.23
49.15
49.20
2,005
+0.02(+0.03%)
Apr 01, 2019
49.27
49.27
49.14
49.18
5,578
-0.31(-0.63%)
Mar 29, 2019
49.46
49.49
49.46
49.49
1,700
-0.05(-0.10%)
Mar 28, 2019
49.56
49.56
49.49
49.54
16,892
+0.04(+0.08%)
Mar 27, 2019
49.55
49.61
49.48
49.50
4,248
+0.02(+0.03%)
Mar 26, 2019
49.47
49.48
49.45
49.48
3,205
+0.00(+0.01%)
Mar 25, 2019
49.39
49.54
49.37
49.48
15,250
+0.12(+0.24%)
Mar 22, 2019
49.30
49.42
49.30
49.36
35,200
+0.26(+0.52%)
Mar 21, 2019
49.11
49.15
49.08
49.10
6,641
+0.02(+0.05%)
Mar 20, 2019
48.79
49.08
48.79
49.08
1,493
+0.26(+0.54%)
Mar 19, 2019
48.80
48.82
48.75
48.82
30,212
-0.02(-0.05%)
Mar 18, 2019
48.84
48.84
48.83
48.84
4,151
+0.01(+0.02%)
Mar 15, 2019
48.84
48.84
48.80
48.84
1,800
+0.13(+0.28%)
Mar 14, 2019
48.68
48.70
48.66
48.70
1,308
-0.03(-0.07%)
Mar 13, 2019
48.69
48.73
48.69
48.73
271
-0.03(-0.06%)
Mar 12, 2019
48.69
48.77
48.69
48.77
575
+0.15(+0.30%)
Mar 11, 2019
48.57
48.62
48.57
48.62
141
+0.04(+0.08%)
Mar 08, 2019
48.54
48.58
48.54
48.58
400
+0.01(+0.02%)
Mar 07, 2019
48.57
48.57
48.57
48.57
0
+0.12(+0.25%)
Mar 06, 2019
48.45
48.45
48.41
48.45
325
+0.07(+0.14%)
Mar 05, 2019
48.38
48.38
48.38
48.38
5
-0.00(-0.01%)
Mar 04, 2019
48.41
48.41
48.33
48.38
2,011
+0.11(+0.23%)
Mar 01, 2019
48.25
48.27
48.25
48.27
300
-0.20(-0.40%)
Feb 28, 2019
48.48
48.48
48.47
48.47
492
-0.02(-0.04%)
Feb 27, 2019
48.52
48.52
48.45
48.49
1,765
-0.07(-0.14%)
Feb 26, 2019
48.51
48.60
48.51
48.56
5,715
+0.09(+0.20%)
Feb 25, 2019
48.43
48.51
48.43
48.47
2,786
-0.02(-0.04%)
Feb 22, 2019
48.47
48.48
48.47
48.48
500
+0.14(+0.29%)
Feb 21, 2019
48.34
48.34
48.34
48.34
71
-0.09(-0.18%)
Feb 20, 2019
48.38
48.48
48.37
48.43
1,160
-0.04(-0.08%)
Feb 19, 2019
48.44
48.47
48.42
48.47
1,608
+0.04(+0.09%)
Feb 15, 2019
48.42
48.42
48.42
48.42
100
+0.05(+0.10%)
Feb 14, 2019
48.38
48.38
48.38
48.38
4
+0.09(+0.20%)
Feb 13, 2019
48.28
48.28
48.28
48.28
0
-0.07(-0.16%)
Feb 12, 2019
48.35
48.35
48.35
48.35
1
-0.01(-0.01%)
Feb 11, 2019
48.36
48.36
48.36
48.36
130
-0.06(-0.12%)
Feb 08, 2019
48.42
48.42
48.42
48.42
100
+0.06(+0.13%)
Feb 07, 2019
48.32
48.38
48.32
48.36
401
+0.02(+0.05%)
Feb 06, 2019
48.34
48.34
48.34
48.34
1
-0.01(-0.02%)
Feb 05, 2019
48.34
48.34
48.34
48.34
6
+0.13(+0.28%)
Feb 04, 2019
48.19
48.21
48.19
48.21
345
-0.07(-0.16%)
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
.