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 (%)
May 31, 2019
50.03
50.14
50.02
50.14
800
+0.15(+0.30%)
May 30, 2019
49.96
49.99
49.95
49.99
3,431
+0.14(+0.28%)
May 29, 2019
49.84
49.91
49.84
49.85
19,618
-0.02(-0.04%)
May 28, 2019
49.86
49.92
49.83
49.87
1,649
+0.07(+0.14%)
May 24, 2019
49.78
49.80
49.78
49.80
2,000
+0.07(+0.14%)
May 23, 2019
49.74
49.78
49.72
49.73
2,333
+0.12(+0.23%)
May 22, 2019
49.59
49.65
49.59
49.62
1,809
+0.07(+0.13%)
May 21, 2019
49.52
49.55
49.52
49.55
1,449
-0.01(-0.01%)
May 20, 2019
49.65
49.65
49.55
49.55
5,091
-0.09(-0.19%)
May 17, 2019
49.68
49.70
49.65
49.65
5,200
+0.00(+0.00%)
May 16, 2019
49.63
49.65
49.63
49.65
21,006
-0.02(-0.05%)
May 15, 2019
49.73
49.75
49.67
49.67
2,162
+0.11(+0.22%)
May 14, 2019
49.58
49.58
49.49
49.56
4,873
+0.02(+0.03%)
May 13, 2019
49.56
49.57
49.53
49.55
2,098
+0.06(+0.12%)
May 10, 2019
49.52
49.53
49.49
49.49
5,000
+0.01(+0.02%)
May 09, 2019
49.43
49.50
49.43
49.48
11,776
+0.08(+0.17%)
May 08, 2019
49.55
49.56
49.40
49.40
5,730
-0.11(-0.23%)
May 07, 2019
49.47
49.51
49.47
49.51
440
+0.06(+0.12%)
May 06, 2019
49.39
49.50
49.39
49.45
2,262
+0.06(+0.12%)
May 03, 2019
49.37
49.40
49.37
49.39
3,900
+0.15(+0.30%)
May 02, 2019
49.26
49.26
49.19
49.24
2,515
-0.18(-0.36%)
May 01, 2019
49.42
49.42
49.42
49.42
130
-0.17(-0.34%)
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%)
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
.