Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

10+ Year Invst Grade Corp Bond Ishares ETF (NY: LLQD )

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 (%)
Nov 30, 2018 44.40 44.40 44.40 44.40 100 -0.10(-0.22%)
Nov 29, 2018 44.50 44.50 44.50 44.50 101 -0.07(-0.16%)
Nov 28, 2018 44.62 44.62 44.57 44.57 1,371 -0.20(-0.45%)
Nov 27, 2018 44.77 44.77 44.77 44.77 1 +0.00(+0.00%)
Nov 26, 2018 44.77 44.77 44.77 44.77 178 +0.00(+0.00%)
Nov 23, 2018 44.90 44.90 44.77 44.77 500 +0.13(+0.29%)
Nov 21, 2018 44.64 44.64 44.64 0 +0.00(+0.00%)
Nov 20, 2018 44.64 44.64 44.64 44.64 0 +0.00(+0.00%)
Nov 19, 2018 44.63 44.64 44.63 44.64 201 -0.11(-0.25%)
Nov 16, 2018 44.75 44.75 44.75 44.75 500 -0.07(-0.16%)
Nov 15, 2018 44.82 44.82 44.82 44.82 0 +0.00(+0.00%)
Nov 14, 2018 44.82 44.82 44.82 44.82 194 -0.42(-0.92%)
Nov 13, 2018 45.24 45.24 45.24 45.24 84 +0.00(+0.00%)
Nov 12, 2018 45.30 45.30 45.24 45.24 640 +0.02(+0.04%)
Nov 09, 2018 45.22 45.24 45.21 45.22 2,800 +0.03(+0.07%)
Nov 08, 2018 45.19 45.19 45.19 45.19 304 -0.29(-0.64%)
Nov 07, 2018 45.48 45.48 45.48 45.48 102 +0.43(+0.95%)
Nov 06, 2018 45.10 45.10 45.05 45.05 2,202 +0.29(+0.65%)
Nov 05, 2018 44.76 44.76 44.76 44.76 5 +0.00(+0.00%)
Nov 02, 2018 44.76 44.76 44.76 44.76 0 +0.00(+0.00%)
Nov 01, 2018 44.76 44.76 44.76 44.76 202 -0.45(-1.00%)
Oct 31, 2018 45.19 45.21 45.19 45.21 2,343 -0.34(-0.75%)
Oct 30, 2018 45.55 45.55 45.55 45.55 0 +0.00(+0.00%)
Oct 29, 2018 45.55 45.55 45.55 45.55 0 +0.00(+0.01%)
Oct 26, 2018 45.55 45.55 45.55 45.55 0 -0.00(-0.01%)
Oct 25, 2018 45.55 45.55 45.55 45.55 256 -0.01(-0.01%)
Oct 24, 2018 45.56 45.56 45.56 45.56 270 +0.00(+0.01%)
Oct 23, 2018 45.56 45.56 45.56 45.56 128 +0.01(+0.01%)
Oct 22, 2018 45.60 45.60 45.55 45.55 200 +0.01(+0.01%)
Oct 19, 2018 45.54 45.62 45.54 45.55 1,000 -0.49(-1.08%)
Oct 18, 2018 46.04 46.04 46.04 46.04 0 +0.00(+0.00%)
Oct 17, 2018 46.04 46.04 46.04 46.04 16 +0.00(+0.00%)
Oct 16, 2018 46.04 46.04 46.04 46.04 0 +0.00(+0.00%)
Oct 15, 2018 46.04 46.04 46.04 46.04 1 +0.00(+0.00%)
Oct 12, 2018 46.04 46.04 46.04 46.04 200 +0.32(+0.70%)
Oct 11, 2018 45.72 45.72 45.72 45.72 2 +0.00(+0.00%)
Oct 10, 2018 45.72 45.72 45.72 45.72 3 +0.00(+0.00%)
Oct 09, 2018 45.72 45.72 45.72 45.72 2 +0.00(+0.00%)
Oct 08, 2018 45.73 45.73 45.72 45.72 469 -0.04(-0.09%)
Oct 05, 2018 45.88 45.88 45.76 45.76 400 -0.31(-0.67%)
Oct 04, 2018 46.15 46.15 46.07 46.07 341 -0.24(-0.52%)
Oct 03, 2018 46.50 46.50 46.31 46.31 1,196 -0.53(-1.13%)
Oct 02, 2018 46.84 46.84 46.84 46.84 314 -0.02(-0.04%)
Oct 01, 2018 46.86 46.86 46.86 46.86 100 -0.30(-0.64%)
Sep 28, 2018 47.15 47.16 47.15 47.16 700 +0.47(+1.01%)
Sep 27, 2018 46.69 46.69 46.69 46.69 0 +0.00(+0.00%)
Sep 26, 2018 46.69 46.69 46.69 46.69 0 +0.00(+0.00%)
Sep 25, 2018 46.71 46.71 46.69 46.69 2,460 -0.47(-1.00%)
Sep 24, 2018 47.16 47.16 47.16 47.16 1 +0.00(+0.00%)
Sep 21, 2018 47.16 47.16 47.16 47.16 100 +0.00(+0.00%)
Sep 20, 2018 47.16 47.16 47.16 47.16 1 +0.00(+0.00%)
Sep 19, 2018 47.16 47.16 47.16 47.16 0 +0.00(+0.00%)
Sep 18, 2018 47.16 47.16 47.16 47.16 0 +0.00(+0.00%)
Sep 17, 2018 47.16 47.16 47.16 47.16 6 +0.00(+0.00%)
Sep 14, 2018 47.15 47.16 47.15 47.16 300 +0.14(+0.30%)
Sep 13, 2018 47.02 47.02 47.02 47.02 1 +0.00(+0.00%)
Sep 12, 2018 47.02 47.02 47.02 47.02 121 +0.27(+0.58%)
Sep 11, 2018 46.75 46.75 46.75 46.75 7 +0.00(+0.00%)
Sep 10, 2018 46.75 46.75 46.75 46.75 2 +0.00(+0.00%)
Sep 07, 2018 46.75 46.75 46.75 46.75 100 +0.00(+0.00%)
Sep 06, 2018 46.75 46.75 46.75 46.75 4 +0.00(+0.00%)
Sep 05, 2018 46.76 46.76 46.75 46.75 450 -0.13(-0.28%)
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.