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 (%)
Aug 20, 2019
51.98
51.98
51.98
0
-0.04(-0.08%)
Aug 19, 2019
52.16
52.18
52.01
52.02
12,509
-0.24(-0.45%)
Aug 16, 2019
52.17
52.26
52.17
52.26
2,100
+0.04(+0.08%)
Aug 15, 2019
52.06
52.21
52.05
52.21
2,001
+0.23(+0.45%)
Aug 14, 2019
51.95
52.09
51.92
51.98
4,237
+0.07(+0.13%)
Aug 13, 2019
51.91
51.94
51.90
51.91
489
-0.06(-0.13%)
Aug 12, 2019
51.93
51.98
51.93
51.98
350
+0.16(+0.31%)
Aug 09, 2019
51.93
51.93
51.82
51.82
800
-0.08(-0.16%)
Aug 08, 2019
51.74
51.91
51.74
51.91
1,474
+0.06(+0.11%)
Aug 07, 2019
51.85
51.85
51.85
51.85
26
-0.04(-0.07%)
Aug 06, 2019
51.80
51.88
51.80
51.88
670
+0.15(+0.30%)
Aug 05, 2019
51.88
52.00
51.73
51.73
591
+0.11(+0.21%)
Aug 02, 2019
51.60
51.62
51.51
51.62
3,600
+0.02(+0.05%)
Aug 01, 2019
51.45
51.60
51.45
51.60
751
+0.37(+0.71%)
Jul 31, 2019
51.23
51.30
51.22
51.23
717
+0.06(+0.12%)
Jul 30, 2019
51.18
51.23
51.17
51.17
3,965
-0.09(-0.17%)
Jul 29, 2019
51.26
51.26
51.26
51.26
156
+0.04(+0.07%)
Jul 26, 2019
51.22
51.22
51.22
51.22
100
+0.05(+0.10%)
Jul 25, 2019
51.17
51.22
51.11
51.17
1,760
-0.09(-0.18%)
Jul 24, 2019
51.29
51.32
51.26
51.26
700
+0.08(+0.16%)
Jul 23, 2019
51.18
51.21
51.16
51.18
816
+0.03(+0.06%)
Jul 22, 2019
51.22
51.22
51.15
51.15
1,226
+0.06(+0.12%)
Jul 19, 2019
51.05
51.14
51.05
51.09
500
-0.05(-0.10%)
Jul 18, 2019
51.03
51.14
51.00
51.14
695
+0.16(+0.31%)
Jul 17, 2019
51.01
51.01
50.98
50.98
416
+0.15(+0.30%)
Jul 16, 2019
50.82
50.83
50.76
50.83
2,260
-0.09(-0.18%)
Jul 15, 2019
50.86
50.95
50.86
50.92
1,175
+0.06(+0.12%)
Jul 12, 2019
50.87
50.89
50.82
50.86
500
+0.05(+0.11%)
Jul 11, 2019
50.96
50.98
50.80
50.80
3,451
-0.16(-0.32%)
Jul 10, 2019
50.93
51.00
50.93
50.97
1,155
+0.07(+0.15%)
Jul 09, 2019
50.99
50.99
50.90
50.90
654
-0.12(-0.23%)
Jul 08, 2019
51.02
51.07
51.01
51.01
3,989
-0.03(-0.05%)
Jul 05, 2019
50.88
51.08
50.88
51.04
2,100
-0.30(-0.58%)
Jul 03, 2019
51.34
51.34
51.34
51.34
100
+0.10(+0.20%)
Jul 02, 2019
51.20
51.27
51.20
51.24
3,592
+0.11(+0.21%)
Jul 01, 2019
51.13
51.13
51.13
51.13
180
-0.10(-0.20%)
Jun 28, 2019
51.21
51.23
51.19
51.23
1,300
+0.09(+0.19%)
Jun 27, 2019
51.10
51.14
51.06
51.14
1,026
+0.16(+0.31%)
Jun 26, 2019
51.03
51.04
50.97
50.98
3,404
-0.05(-0.11%)
Jun 25, 2019
51.17
51.17
51.00
51.03
8,626
-0.09(-0.18%)
Jun 24, 2019
51.04
51.13
51.04
51.13
1,090
+0.14(+0.28%)
Jun 21, 2019
50.97
51.02
50.97
50.98
2,400
-0.11(-0.21%)
Jun 20, 2019
51.07
51.15
51.06
51.09
2,092
+0.15(+0.29%)
Jun 19, 2019
50.57
50.94
50.57
50.94
2,683
+0.30(+0.59%)
Jun 18, 2019
50.65
50.74
50.64
50.64
3,756
+0.16(+0.32%)
Jun 17, 2019
50.46
50.51
50.46
50.48
2,468
+0.04(+0.08%)
Jun 14, 2019
50.44
50.47
50.44
50.44
1,500
-0.04(-0.08%)
Jun 13, 2019
50.40
50.51
50.40
50.48
1,845
+0.13(+0.27%)
Jun 12, 2019
50.34
50.34
50.28
50.34
4,334
+0.03(+0.07%)
Jun 11, 2019
50.33
50.33
50.29
50.31
3,575
+0.02(+0.04%)
Jun 10, 2019
50.37
50.37
50.28
50.29
1,612
-0.14(-0.28%)
Jun 07, 2019
50.43
50.47
50.40
50.43
3,400
+0.22(+0.43%)
Jun 06, 2019
50.23
50.23
50.21
50.21
463
+0.06(+0.13%)
Jun 05, 2019
50.23
50.26
50.15
50.15
1,794
-0.00(-0.00%)
Jun 04, 2019
50.10
50.20
50.05
50.15
2,595
-0.02(-0.04%)
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
.