ISHARES 10 YEAR INVESTMENT GRADE CORPORATE BOND ETF (LLQD) Exchange: BATS

  1. Profile
  2. ISHARES 10 YEAR INVESTMENT GRADE CORPORATE BOND ETF (LLQD)

Data as of May 3, 2024

$54.10 ($0.00) 0.00%

ISHARES 10 YEAR INVESTMENT GRADE CORPORATE BOND ETF - Daily Information
Click for more stock information on ISHARES 10 YEAR INVESTMENT GRADE CORPORATE BOND ETF.
Daily Information Data
Date May 3, 2024
Open $54.10
Previous Close $54.10
High $54.10
Low $54.10
Adjusted Open $54.10
Previous Adjusted Close $54.10
Adjusted High $54.10
Adjusted Low $54.10
Invest in ISHARES 10 YEAR INVESTMENT GRADE CORPORATE BOND ETF (LLQD)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for ISHARES 10 YEAR INVESTMENT GRADE CORPORATE BOND ETF (LLQD)
Date Open High Low Close Adj.Close Volume
2019-08-21 $54.10 $54.10 $54.10 $54.10 $54.10 0
2019-08-20 $54.08 $54.15 $54.08 $54.10 $54.10 14,070
2019-08-19 $54.35 $54.57 $54.26 $54.31 $54.31 17,065
2019-08-16 $54.60 $54.85 $54.60 $54.85 $54.85 6,055
2019-08-15 $54.57 $54.97 $54.48 $54.84 $54.84 13,573
2019-08-14 $54.54 $54.54 $54.44 $54.46 $54.46 7,860
2019-08-13 $54.31 $54.50 $54.14 $54.15 $54.15 20,616
2019-08-12 $53.92 $54.16 $53.88 $54.12 $54.12 10,855
2019-08-09 $53.78 $53.78 $53.50 $53.50 $53.50 5,052
2019-08-08 $53.29 $53.72 $53.11 $53.72 $53.72 21,053
2019-08-07 $54.07 $54.07 $53.50 $53.50 $53.50 13,722
2019-08-06 $53.12 $53.51 $53.03 $53.51 $53.51 12,372
2019-08-05 $53.04 $53.06 $52.88 $53.02 $53.02 16,991
2019-08-02 $52.79 $52.94 $52.69 $52.90 $52.90 29,224
2019-08-01 $52.40 $52.74 $52.40 $52.74 $52.74 5,086
2019-07-31 $51.94 $52.20 $51.94 $52.20 $52.20 1,135
2019-07-30 $52.05 $52.05 $51.87 $51.97 $51.97 7,096
2019-07-29 $52.07 $52.09 $52.02 $52.06 $52.06 8,758
2019-07-26 $52.05 $52.05 $51.94 $52.04 $52.04 1,465
2019-07-25 $51.96 $51.96 $51.60 $51.85 $51.85 4,619
2019-07-24 $51.95 $52.04 $51.93 $52.04 $52.04 14,290
2019-07-23 $51.87 $51.87 $51.71 $51.82 $51.82 4,606
2019-07-22 $51.88 $51.94 $51.76 $51.76 $51.76 5,294
2019-07-19 $51.63 $51.73 $51.61 $51.61 $51.61 4,400
2019-07-18 $51.55 $51.66 $51.43 $51.66 $51.66 8,132
2019-07-17 $51.36 $51.56 $51.36 $51.56 $51.56 1,279
2019-07-16 $51.12 $51.19 $51.09 $51.19 $51.19 2,356
2019-07-15 $51.31 $51.35 $51.29 $51.35 $51.35 4,037
2019-07-12 $51.13 $51.23 $51.06 $51.19 $51.19 8,790
2019-07-11 $51.49 $51.49 $51.01 $51.15 $51.15 8,900
2019-07-10 $51.77 $51.77 $51.46 $51.56 $51.56 3,017
2019-07-09 $51.64 $51.74 $51.64 $51.66 $51.66 4,556
2019-07-08 $51.88 $51.92 $51.81 $51.81 $51.81 1,489
2019-07-05 $51.88 $51.88 $51.51 $51.84 $51.84 4,810
2019-07-03 $52.22 $52.41 $52.22 $52.39 $52.39 1,432
2019-07-02 $51.85 $52.13 $51.85 $52.11 $52.11 8,402
2019-07-01 $51.99 $52.01 $51.73 $51.86 $51.86 40,345
2019-06-28 $51.86 $51.98 $51.85 $51.95 $51.78 14,877
2019-06-27 $51.49 $51.81 $51.49 $51.75 $51.58 9,146
2019-06-26 $51.54 $51.54 $51.31 $51.32 $51.16 6,052
2019-06-25 $51.71 $51.71 $51.45 $51.45 $51.28 3,375
2019-06-24 $51.69 $51.72 $51.66 $51.68 $51.52 3,333
2019-06-21 $51.46 $51.46 $51.34 $51.34 $51.17 12,510
2019-06-20 $51.49 $51.67 $51.44 $51.58 $51.42 6,629
2019-06-19 $50.91 $51.16 $50.57 $51.16 $51.00 7,200
2019-06-18 $50.71 $50.83 $50.66 $50.70 $50.54 4,106
2019-06-17 $50.22 $50.29 $50.20 $50.23 $50.07 5,235
2019-06-14 $50.10 $50.20 $50.10 $50.18 $50.02 1,033
2019-06-13 $50.08 $50.11 $50.05 $50.11 $49.95 2,677
2019-06-12 $49.93 $49.96 $49.89 $49.96 $49.80 1,294
2019-06-11 $49.93 $49.99 $49.92 $49.98 $49.82 1,285
2019-06-10 $49.93 $50.02 $49.90 $49.91 $49.75 3,309
2019-06-07 $50.17 $50.23 $50.05 $50.12 $49.96 5,123
2019-06-06 $49.78 $49.78 $49.66 $49.73 $49.57 2,090
2019-06-05 $49.91 $49.91 $49.51 $49.51 $49.35 6,054
2019-06-04 $49.69 $49.76 $49.62 $49.75 $49.59 4,223
2019-06-03 $49.79 $49.86 $49.68 $49.86 $49.70 8,511
2019-05-31 $49.63 $49.82 $49.62 $49.79 $49.46 2,543
2019-05-30 $49.38 $49.64 $49.37 $49.64 $49.31 25,351
2019-05-29 $49.38 $49.38 $49.24 $49.24 $48.91 1,749
2019-05-28 $49.34 $49.34 $49.24 $49.28 $48.95 2,984
2019-05-24 $49.13 $49.19 $49.13 $49.15 $48.82 1,735
2019-05-23 $49.00 $49.15 $49.00 $49.04 $48.71 4,585
2019-05-22 $48.97 $48.97 $48.92 $48.94 $48.61 2,072
2019-05-21 $48.86 $48.86 $48.79 $48.83 $48.51 1,102
2019-05-20 $48.95 $48.95 $48.83 $48.83 $48.51 1,627
2019-05-17 $48.99 $49.01 $48.94 $48.97 $48.64 19,283
2019-05-16 $48.98 $48.99 $48.93 $48.93 $48.60 3,572
2019-05-15 $49.01 $49.01 $48.89 $48.97 $48.64 2,456
2019-05-14 $48.73 $48.80 $48.73 $48.77 $48.45 5,436
2019-05-13 $48.64 $48.80 $48.64 $48.70 $48.37 1,379
2019-05-10 $48.72 $48.77 $48.70 $48.72 $48.39 962
2019-05-09 $48.65 $48.71 $48.63 $48.71 $48.38 15,886
2019-05-08 $48.93 $48.95 $48.63 $48.63 $48.31 2,032
2019-05-07 $48.94 $48.98 $48.94 $48.96 $48.64 10,075
2019-05-06 $48.80 $48.93 $48.78 $48.84 $48.52 7,290
2019-05-03 $48.80 $48.83 $48.80 $48.81 $48.48 699
2019-05-02 $48.64 $48.67 $48.52 $48.56 $48.24 14,965
2019-05-01 $49.09 $49.09 $48.83 $48.83 $48.50 307
2019-04-30 $49.01 $49.02 $48.95 $49.00 $48.50 2,103
2019-04-29 $49.02 $49.02 $48.87 $48.87 $48.38 4,636
2019-04-26 $49.17 $49.19 $49.14 $49.14 $48.65 4,405
2019-04-25 $48.84 $48.94 $48.84 $48.94 $48.45 377
2019-04-24 $48.90 $49.00 $48.90 $49.00 $48.51 4,602
2019-04-23 $48.69 $48.69 $48.69 $48.69 $48.20 16
2019-04-22 $48.52 $48.53 $48.52 $48.52 $48.04 799
2019-04-18 $48.67 $48.75 $48.67 $48.69 $48.20 499
2019-04-17 $48.59 $48.59 $48.59 $48.59 $48.10 80
2019-04-16 $48.77 $48.78 $48.66 $48.66 $48.17 3,686
2019-04-15 $48.92 $48.92 $48.84 $48.84 $48.35 1,009
2019-04-12 $48.93 $48.93 $48.83 $48.84 $48.35 1,821
2019-04-11 $48.88 $48.88 $48.86 $48.86 $48.37 21,071
2019-04-10 $48.88 $48.91 $48.86 $48.91 $48.42 301
2019-04-09 $48.66 $48.66 $48.63 $48.65 $48.16 3,901
2019-04-08 $48.49 $48.50 $48.45 $48.45 $47.96 4,319
2019-04-05 $48.54 $48.55 $48.51 $48.51 $48.02 2,194
2019-04-04 $48.34 $48.39 $48.34 $48.39 $47.90 1,053
2019-04-03 $48.35 $48.36 $48.21 $48.28 $47.79 5,933
2019-04-02 $48.40 $48.43 $48.40 $48.43 $47.94 200
2019-04-01 $48.54 $48.55 $48.35 $48.38 $47.89 13,370
2019-03-29 $48.69 $48.89 $48.69 $48.81 $48.15 1,902
2019-03-28 $48.77 $48.81 $48.77 $48.81 $48.15 2,532
2019-03-27 $48.72 $48.76 $48.70 $48.71 $48.05 3,221
2019-03-26 $48.54 $48.58 $48.48 $48.49 $47.83 1,417
2019-03-25 $48.36 $48.57 $48.22 $48.48 $47.82 2,901
2019-03-22 $48.32 $48.32 $48.32 $48.32 $47.67 83
2019-03-21 $47.73 $47.89 $47.73 $47.87 $47.22 827
2019-03-20 $47.67 $47.68 $47.67 $47.68 $47.04 462
2019-03-19 $47.40 $47.40 $47.33 $47.33 $46.69 13,821
2019-03-18 $47.33 $47.33 $47.33 $47.33 $46.69 304
2019-03-15 $47.38 $47.38 $47.33 $47.33 $46.69 985
2019-03-14 $47.17 $47.17 $47.04 $47.06 $46.42 3,813
2019-03-13 $47.19 $47.19 $47.18 $47.18 $46.54 1,300
2019-03-12 $47.19 $47.31 $47.19 $47.31 $46.67 1,505
2019-03-11 $47.02 $47.02 $47.02 $47.02 $46.38 0
2019-03-08 $46.90 $46.97 $46.90 $46.97 $46.33 1,560
2019-03-07 $46.89 $46.89 $46.89 $46.89 $46.26 0
2019-03-06 $46.80 $46.80 $46.78 $46.78 $46.14 188
2019-03-05 $46.75 $46.76 $46.73 $46.74 $46.11 1,166
2019-03-04 $46.72 $46.75 $46.72 $46.75 $46.12 2,502
2019-03-01 $46.71 $46.71 $46.52 $46.52 $45.89 639
2019-02-28 $46.80 $46.80 $46.80 $46.80 $46.00 144
2019-02-27 $46.92 $46.92 $46.82 $46.82 $46.02 1,138
2019-02-26 $47.13 $47.13 $47.13 $47.13 $46.32 3
2019-02-25 $47.08 $47.08 $47.05 $47.05 $46.25 1,436
2019-02-22 $47.12 $47.12 $47.06 $47.06 $46.26 1,721
2019-02-21 $46.83 $46.85 $46.82 $46.82 $46.03 2,299
2019-02-20 $47.02 $47.09 $46.99 $47.09 $46.29 2,196
2019-02-19 $47.20 $47.22 $47.15 $47.20 $46.40 1,873
2019-02-15 $47.16 $47.17 $47.16 $47.17 $46.37 100
2019-02-14 $47.18 $47.18 $47.00 $47.02 $46.22 200
2019-02-13 $46.96 $46.99 $46.96 $46.99 $46.19 392
2019-02-12 $47.14 $47.14 $47.14 $47.14 $46.34 0
2019-02-11 $47.18 $47.18 $47.12 $47.12 $46.32 597
2019-02-08 $47.14 $47.20 $47.14 $47.20 $46.40 574
2019-02-07 $47.04 $47.04 $47.01 $47.01 $46.22 207
2019-02-06 $47.13 $47.13 $47.04 $47.04 $46.24 332
2019-02-05 $47.19 $47.20 $47.19 $47.20 $46.40 441
2019-02-04 $46.85 $46.91 $46.78 $46.91 $46.11 801
2019-02-01 $47.02 $47.02 $47.02 $47.02 $46.22 481
2019-01-31 $47.21 $47.24 $47.18 $47.24 $46.27 2,396
2019-01-30 $46.70 $46.72 $46.70 $46.72 $45.76 461
2019-01-29 $46.56 $46.56 $46.56 $46.56 $45.61 27
2019-01-28 $46.44 $46.48 $46.37 $46.37 $45.42 829
2019-01-25 $46.44 $46.44 $46.44 $46.44 $45.49 0
2019-01-24 $46.47 $46.47 $46.43 $46.43 $45.48 1,299
2019-01-23 $46.24 $46.32 $46.24 $46.27 $45.32 665
2019-01-22 $46.17 $46.18 $46.06 $46.06 $45.12 501
2019-01-18 $45.91 $45.97 $45.91 $45.97 $45.03 500
2019-01-17 $45.80 $45.80 $45.80 $45.80 $44.86 1,031
2019-01-16 $45.54 $45.73 $45.54 $45.69 $44.75 536
2019-01-15 $45.51 $45.51 $45.51 $45.51 $44.58 0
2019-01-14 $45.55 $45.55 $45.55 $45.55 $44.61 133
2019-01-11 $45.80 $45.82 $45.80 $45.82 $44.88 245
2019-01-10 $45.70 $45.70 $45.66 $45.66 $44.72 435
2019-01-09 $45.92 $46.04 $45.92 $46.04 $45.09 299
2019-01-08 $45.79 $45.79 $45.78 $45.78 $44.83 140
2019-01-07 $45.76 $45.76 $45.60 $45.60 $44.66 610
2019-01-04 $45.55 $45.55 $45.55 $45.55 $44.61 22
2019-01-03 $45.52 $45.58 $45.47 $45.47 $44.53 3,684
2019-01-02 $45.52 $45.52 $45.52 $45.52 $44.58 0
2018-12-31 $45.23 $45.34 $45.23 $45.34 $44.41 302
2018-12-28 $45.16 $45.16 $45.16 $45.16 $44.23 1
2018-12-27 $44.94 $44.95 $44.92 $44.92 $44.00 3,120
2018-12-26 $44.98 $44.98 $44.98 $44.98 $44.05 10
2018-12-24 $45.07 $45.07 $45.07 $45.07 $44.15 100
2018-12-21 $45.27 $45.27 $45.27 $45.27 $44.34 0
2018-12-20 $45.65 $45.65 $45.28 $45.28 $44.35 3,430
2018-12-19 $45.70 $45.70 $45.70 $45.70 $44.76 2
2018-12-18 $45.60 $45.67 $45.60 $45.67 $44.73 556
2018-12-17 $45.65 $45.65 $45.63 $45.63 $44.52 181
2018-12-14 $45.56 $45.56 $45.52 $45.52 $44.41 2,295
2018-12-13 $45.53 $45.54 $45.52 $45.52 $44.41 421
2018-12-12 $45.40 $45.40 $45.40 $45.40 $44.30 1
2018-12-11 $45.32 $45.32 $45.32 $45.32 $44.22 4
2018-12-10 $45.10 $45.16 $45.10 $45.16 $44.06 315
2018-12-07 $44.96 $44.97 $44.94 $44.94 $43.85 2,524
2018-12-06 $44.93 $44.99 $44.87 $44.99 $43.90 2,162
2018-12-04 $44.88 $44.90 $44.85 $44.90 $43.81 2,402
2018-12-03 $44.23 $44.23 $44.23 $44.23 $43.15 239
2018-11-30 $44.40 $44.40 $44.40 $44.40 $43.15 189
2018-11-29 $44.50 $44.50 $44.50 $44.50 $43.25 101
2018-11-28 $44.62 $44.62 $44.57 $44.57 $43.32 1,371
2018-11-27 $44.77 $44.77 $44.77 $44.77 $43.51 1
2018-11-26 $44.77 $44.77 $44.77 $44.77 $43.51 178
2018-11-23 $44.90 $44.90 $44.77 $44.77 $43.51 500
2018-11-21 $44.64 $44.64 $44.64 $44.64 $43.39 0
2018-11-20 $44.64 $44.64 $44.64 $44.64 $43.39 0
2018-11-19 $44.63 $44.64 $44.63 $44.64 $43.39 201
2018-11-16 $44.75 $44.75 $44.75 $44.75 $43.50 500
2018-11-15 $44.82 $44.82 $44.82 $44.82 $43.56 0
2018-11-14 $44.82 $44.82 $44.82 $44.82 $43.56 194
2018-11-13 $45.24 $45.24 $45.24 $45.24 $43.97 84
2018-11-12 $45.30 $45.30 $45.24 $45.24 $43.97 640
2018-11-09 $45.22 $45.24 $45.21 $45.22 $43.95 2,859
2018-11-08 $45.19 $45.19 $45.19 $45.19 $43.92 304
2018-11-07 $45.48 $45.48 $45.48 $45.48 $44.20 102
2018-11-06 $45.10 $45.10 $45.05 $45.05 $43.79 2,202
2018-11-05 $44.76 $44.76 $44.76 $44.76 $43.50 5
2018-11-02 $44.76 $44.76 $44.76 $44.76 $43.50 0
2018-11-01 $44.76 $44.76 $44.76 $44.76 $43.50 202
2018-10-31 $45.19 $45.21 $45.19 $45.21 $43.77 2,343
2018-10-30 $45.55 $45.55 $45.55 $45.55 $44.10 0
2018-10-29 $45.55 $45.55 $45.55 $45.55 $44.10 0
2018-10-26 $45.55 $45.55 $45.55 $45.55 $44.10 0
2018-10-25 $45.55 $45.55 $45.55 $45.55 $44.10 256
2018-10-24 $45.56 $45.56 $45.56 $45.56 $44.11 270
2018-10-23 $45.56 $45.56 $45.56 $45.56 $44.11 128
2018-10-22 $45.60 $45.60 $45.55 $45.55 $44.10 200
2018-10-19 $45.54 $45.62 $45.54 $45.55 $44.09 1,053
2018-10-18 $46.04 $46.04 $46.04 $46.04 $44.57 0
2018-10-17 $46.04 $46.04 $46.04 $46.04 $44.57 16
2018-10-16 $46.04 $46.04 $46.04 $46.04 $44.57 0
2018-10-15 $46.04 $46.04 $46.04 $46.04 $44.57 1
2018-10-12 $46.04 $46.04 $46.04 $46.04 $44.57 295
2018-10-11 $45.72 $45.72 $45.72 $45.72 $44.26 2
2018-10-10 $45.72 $45.72 $45.72 $45.72 $44.26 3
2018-10-09 $45.72 $45.72 $45.72 $45.72 $44.26 2
2018-10-08 $45.73 $45.73 $45.72 $45.72 $44.26 469
2018-10-05 $45.88 $45.88 $45.76 $45.76 $44.30 401
2018-10-04 $46.15 $46.15 $46.07 $46.07 $44.60 341
2018-10-03 $46.50 $46.50 $46.31 $46.31 $44.84 1,200
2018-10-02 $46.84 $46.84 $46.84 $46.84 $45.35 314
2018-10-01 $46.86 $46.86 $46.86 $46.86 $45.37 100
2018-09-28 $47.15 $47.16 $47.15 $47.16 $45.49 757
2018-09-27 $46.69 $46.69 $46.69 $46.69 $45.04 0
2018-09-26 $46.69 $46.69 $46.69 $46.69 $45.04 0
2018-09-25 $46.71 $46.71 $46.69 $46.69 $45.04 2,460
2018-09-24 $47.16 $47.16 $47.16 $47.16 $45.49 1
2018-09-21 $47.16 $47.16 $47.16 $47.16 $45.49 1
2018-09-20 $47.16 $47.16 $47.16 $47.16 $45.49 1
2018-09-19 $47.16 $47.16 $47.16 $47.16 $45.49 0
2018-09-18 $47.16 $47.16 $47.16 $47.16 $45.49 0
2018-09-17 $47.16 $47.16 $47.16 $47.16 $45.49 6
2018-09-14 $47.15 $47.16 $47.15 $47.16 $45.49 378
2018-09-13 $47.02 $47.02 $47.02 $47.02 $45.36 1
2018-09-12 $47.02 $47.02 $47.02 $47.02 $45.36 121
2018-09-11 $46.75 $46.75 $46.75 $46.75 $45.10 7
2018-09-10 $46.75 $46.75 $46.75 $46.75 $45.10 2
2018-09-07 $46.75 $46.75 $46.75 $46.75 $45.10 1
2018-09-06 $46.75 $46.75 $46.75 $46.75 $45.10 4
2018-09-05 $46.76 $46.76 $46.75 $46.75 $45.10 450
2018-09-04 $46.88 $46.88 $46.88 $46.88 $45.22 200
2018-08-31 $47.65 $47.65 $47.65 $47.65 $45.80 0
2018-08-30 $47.65 $47.65 $47.65 $47.65 $45.80 4
2018-08-29 $47.65 $47.65 $47.65 $47.65 $45.80 15
2018-08-28 $47.65 $47.65 $47.65 $47.65 $45.80 3
2018-08-27 $47.65 $47.65 $47.64 $47.65 $45.80 437
2018-08-24 $47.68 $47.68 $47.68 $47.68 $45.84 10
2018-08-23 $47.68 $47.68 $47.68 $47.68 $45.84 2
2018-08-22 $47.68 $47.68 $47.68 $47.68 $45.84 0
2018-08-21 $47.68 $47.68 $47.68 $47.68 $45.84 435
2018-08-20 $47.82 $47.82 $47.82 $47.82 $45.97 151
2018-08-17 $47.36 $47.36 $47.36 $47.36 $45.52 0
2018-08-16 $47.36 $47.36 $47.36 $47.36 $45.52 50
2018-08-15 $47.38 $47.43 $47.36 $47.36 $45.52 400
2018-08-14 $47.32 $47.32 $47.32 $47.32 $45.49 2
2018-08-13 $47.17 $47.17 $47.17 $47.17 $45.34 22
2018-08-10 $47.30 $47.31 $47.30 $47.31 $45.48 612
2018-08-09 $47.25 $47.25 $47.25 $47.25 $45.42 2
2018-08-08 $47.25 $47.25 $47.25 $47.25 $45.42 207
2018-08-07 $47.41 $47.47 $47.39 $47.39 $45.55 419
2018-08-06 $47.22 $47.22 $47.22 $47.22 $45.39 0
2018-08-03 $47.22 $47.22 $47.22 $47.22 $45.39 4
2018-08-02 $47.22 $47.22 $47.22 $47.22 $45.39 798
2018-08-01 $47.09 $47.09 $47.09 $47.09 $45.26 200
2018-07-31 $47.62 $47.63 $47.62 $47.63 $45.62 733
2018-07-30 $47.38 $47.45 $47.36 $47.37 $45.37 1,100
2018-07-27 $47.56 $47.56 $47.51 $47.51 $45.50 2,839
2018-07-26 $46.90 $46.90 $46.90 $46.90 $44.92 0
2018-07-25 $46.90 $46.90 $46.90 $46.90 $44.92 38
2018-07-24 $46.90 $46.90 $46.90 $46.90 $44.92 98
2018-07-23 $46.88 $46.90 $46.88 $46.90 $44.92 7,557
2018-07-20 $47.40 $47.40 $47.40 $47.40 $45.40 0
2018-07-19 $47.40 $47.40 $47.40 $47.40 $45.40 3
2018-07-18 $47.46 $47.46 $47.46 $47.46 $45.46 0
2018-07-17 $47.46 $47.46 $47.46 $47.46 $45.46 0
2018-07-16 $47.46 $47.46 $47.46 $47.46 $45.46 0
2018-07-13 $47.46 $47.46 $47.46 $47.46 $45.46 0
2018-07-12 $47.46 $47.46 $47.46 $47.46 $45.46 0
2018-07-11 $47.46 $47.46 $47.46 $47.46 $45.46 214
2018-07-10 $47.01 $47.01 $47.01 $47.01 $45.03 4
2018-07-09 $47.01 $47.01 $47.01 $47.01 $45.03 1
2018-07-06 $47.01 $47.01 $47.01 $47.01 $45.03 0
2018-07-05 $47.01 $47.01 $47.01 $47.01 $45.03 6
2018-07-03 $46.21 $46.21 $46.21 $46.21 $44.26 0
2018-07-02 $46.21 $46.21 $46.21 $46.21 $44.26 0
2018-06-29 $46.38 $46.38 $46.38 $46.38 $44.26 0
2018-06-28 $46.38 $46.38 $46.38 $46.38 $44.26 0
2018-06-27 $46.38 $46.38 $46.38 $46.38 $44.26 0
2018-06-26 $46.38 $46.38 $46.38 $46.38 $44.26 100
2018-06-25 $46.38 $46.38 $46.38 $46.38 $44.26 1
2018-06-22 $46.31 $46.34 $46.31 $46.34 $44.22 1,153
2018-06-21 $46.78 $46.78 $46.78 $46.78 $44.64 0
2018-06-20 $46.78 $46.78 $46.78 $46.78 $44.64 394
2018-06-19 $47.09 $47.09 $47.09 $47.09 $44.94 0
2018-06-18 $47.09 $47.09 $47.09 $47.09 $44.94 0
2018-06-15 $47.09 $47.09 $47.09 $47.09 $44.94 982
2018-06-14 $47.10 $47.13 $47.10 $47.13 $44.98 1,501
2018-06-13 $46.75 $46.75 $46.75 $46.75 $44.61 8
2018-06-12 $46.75 $46.75 $46.75 $46.75 $44.61 0
2018-06-11 $46.75 $46.75 $46.75 $46.75 $44.61 1,002
2018-06-08 $46.94 $46.94 $46.94 $46.94 $44.79 1,498
2018-06-07 $46.72 $46.72 $46.72 $46.72 $44.59 2
2018-06-06 $46.83 $46.83 $46.83 $46.83 $44.69 100
2018-06-05 $47.13 $47.13 $47.13 $47.13 $44.98 100
2018-06-04 $47.13 $47.13 $47.13 $47.13 $44.98 0
2018-06-01 $47.13 $47.13 $47.13 $47.13 $44.98 0
2018-05-31 $47.30 $47.30 $47.30 $47.30 $44.98 0
2018-05-30 $47.30 $47.30 $47.30 $47.30 $44.98 0
2018-05-29 $47.30 $47.30 $47.30 $47.30 $44.98 0
2018-05-25 $47.30 $47.30 $47.30 $47.30 $44.98 702
2018-05-24 $47.14 $47.14 $47.13 $47.13 $44.82 300
2018-05-23 $46.68 $46.68 $46.68 $46.68 $44.39 25
2018-05-22 $46.68 $46.68 $46.68 $46.68 $44.39 8
2018-05-21 $46.68 $46.68 $46.68 $46.68 $44.39 199
2018-05-18 $46.68 $46.68 $46.68 $46.68 $44.39 202
2018-05-17 $46.49 $46.49 $46.49 $46.49 $44.21 153
2018-05-16 $46.75 $46.75 $46.67 $46.67 $44.38 610
2018-05-15 $46.75 $46.75 $46.75 $46.75 $44.45 671
2018-05-14 $47.31 $47.31 $47.31 $47.31 $44.99 200
2018-05-11 $46.84 $46.84 $46.84 $46.84 $44.54 0
2018-05-10 $46.84 $46.84 $46.84 $46.84 $44.54 47
2018-05-09 $46.84 $46.84 $46.84 $46.84 $44.54 1,001
2018-05-08 $46.97 $46.97 $46.97 $46.97 $44.66 5
2018-05-07 $46.97 $46.97 $46.97 $46.97 $44.66 0
2018-05-04 $46.97 $46.97 $46.97 $46.97 $44.66 50
2018-05-03 $46.97 $46.97 $46.97 $46.97 $44.66 19
2018-05-02 $46.94 $46.94 $46.94 $46.94 $44.64 0
2018-05-01 $46.94 $46.94 $46.94 $46.94 $44.64 0
2018-04-30 $47.11 $47.11 $47.11 $47.11 $44.64 0
2018-04-27 $47.11 $47.11 $47.11 $47.11 $44.64 0
2018-04-26 $47.11 $47.11 $47.11 $47.11 $44.64 0
2018-04-25 $47.11 $47.11 $47.11 $47.11 $44.64 300
2018-04-24 $47.48 $47.48 $47.46 $47.46 $44.97 400
2018-04-23 $47.91 $47.91 $47.91 $47.91 $45.40 0
2018-04-20 $47.91 $47.91 $47.91 $47.91 $45.40 0
2018-04-19 $47.91 $47.91 $47.91 $47.91 $45.40 309
2018-04-18 $48.47 $48.47 $48.47 $48.47 $45.93 0
2018-04-17 $48.47 $48.47 $48.47 $48.47 $45.93 0
2018-04-16 $48.47 $48.47 $48.47 $48.47 $45.93 3
2018-04-13 $48.67 $48.67 $48.67 $48.67 $46.12 0
2018-04-12 $48.67 $48.67 $48.67 $48.67 $46.12 0
2018-04-11 $48.67 $48.67 $48.67 $48.67 $46.12 141
2018-04-10 $48.66 $48.66 $48.66 $48.66 $46.10 17
2018-04-09 $48.37 $48.37 $48.37 $48.37 $45.83 100
2018-04-06 $48.37 $48.37 $48.37 $48.37 $45.83 2
2018-04-05 $48.25 $48.25 $48.25 $48.25 $45.72 241
2018-04-04 $48.52 $48.52 $48.52 $48.52 $45.97 15
2018-04-03 $48.52 $48.52 $48.52 $48.52 $45.97 0
2018-04-02 $48.46 $48.52 $48.46 $48.52 $45.97 772
2018-03-29 $48.79 $48.79 $48.79 $48.79 $46.07 1,039
2018-03-28 $48.00 $48.00 $48.00 $48.00 $45.33 0
2018-03-27 $48.00 $48.00 $48.00 $48.00 $45.33 16
2018-03-26 $48.06 $48.06 $48.06 $48.06 $45.38 27
2018-03-23 $48.06 $48.06 $48.06 $48.06 $45.38 0
2018-03-22 $48.06 $48.06 $48.06 $48.06 $45.38 205
2018-03-21 $47.94 $47.94 $47.94 $47.94 $45.27 0
2018-03-20 $47.93 $47.94 $47.93 $47.94 $45.27 6,545
2018-03-19 $48.11 $48.11 $48.11 $48.11 $45.43 8
2018-03-16 $48.30 $48.30 $48.30 $48.30 $45.61 0
2018-03-15 $48.30 $48.30 $48.30 $48.30 $45.61 5
2018-03-14 $48.02 $48.02 $48.02 $48.02 $45.35 100
2018-03-13 $48.02 $48.02 $48.02 $48.02 $45.35 0
2018-03-12 $48.02 $48.02 $48.02 $48.02 $45.35 0
2018-03-09 $48.02 $48.02 $48.02 $48.02 $45.35 1
2018-03-08 $48.14 $48.14 $48.14 $48.14 $45.46 6
2018-03-07 $48.14 $48.14 $48.14 $48.14 $45.46 195
2018-03-06 $47.96 $47.96 $47.96 $47.96 $45.29 26
2018-03-05 $47.96 $47.96 $47.96 $47.96 $45.29 115
2018-03-02 $48.45 $48.45 $48.45 $48.45 $45.75 0
2018-03-01 $48.45 $48.45 $48.45 $48.45 $45.75 30
2018-02-28 $48.62 $48.62 $48.62 $48.62 $45.75 100
2018-02-27 $48.62 $48.62 $48.62 $48.62 $45.75 0
2018-02-26 $48.62 $48.62 $48.62 $48.62 $45.75 0
2018-02-23 $48.62 $48.62 $48.62 $48.62 $45.75 0
2018-02-22 $48.62 $48.62 $48.62 $48.62 $45.75 0
2018-02-21 $48.62 $48.62 $48.62 $48.62 $45.75 0
2018-02-20 $48.62 $48.62 $48.62 $48.62 $45.75 3
2018-02-16 $48.33 $48.33 $48.33 $48.33 $45.48 0
2018-02-15 $48.33 $48.33 $48.33 $48.33 $45.48 0
2018-02-14 $48.33 $48.33 $48.33 $48.33 $45.48 130
2018-02-13 $48.38 $48.38 $48.38 $48.38 $45.53 0
2018-02-12 $48.38 $48.38 $48.38 $48.38 $45.53 0
2018-02-09 $48.38 $48.38 $48.38 $48.38 $45.53 112
2018-02-08 $48.84 $48.84 $48.83 $48.83 $45.95 638
2018-02-07 $49.65 $49.65 $49.48 $49.48 $46.56 400
2018-02-06 $49.51 $49.54 $49.51 $49.54 $46.62 502
2018-02-05 $49.40 $49.62 $49.40 $49.62 $46.70 437
2018-02-02 $49.70 $49.71 $49.37 $49.48 $46.56 900
2018-02-01 $50.43 $50.46 $50.43 $50.46 $47.49 1,000
2018-01-31 $50.37 $50.60 $50.30 $50.60 $47.46 303
2018-01-30 $50.49 $50.49 $50.49 $50.49 $47.36 0
2018-01-29 $50.69 $50.69 $50.34 $50.49 $47.36 1,850
2018-01-26 $50.63 $50.70 $50.51 $50.70 $47.55 1,438
2018-01-25 $50.84 $50.84 $50.67 $50.67 $47.53 209
2018-01-24 $50.54 $50.54 $50.54 $50.54 $47.41 14
2018-01-23 $50.54 $50.54 $50.54 $50.54 $47.41 0
2018-01-22 $50.54 $50.54 $50.54 $50.54 $47.41 0
2018-01-19 $50.54 $50.54 $50.54 $50.54 $47.41 0
2018-01-18 $50.62 $50.62 $50.54 $50.54 $47.41 11,100
2018-01-17 $51.12 $51.12 $50.85 $50.85 $47.70 398
2018-01-16 $51.06 $51.06 $51.06 $51.06 $47.90 20,218
2018-01-12 $51.02 $51.04 $51.02 $51.03 $47.87 37,796
2018-01-11 $50.93 $50.93 $50.93 $50.93 $47.77 0
2018-01-10 $50.93 $50.93 $50.93 $50.93 $47.77 0
2018-01-09 $50.93 $50.93 $50.93 $50.93 $47.77 0
2018-01-08 $50.93 $50.93 $50.93 $50.93 $47.77 0
2018-01-05 $50.93 $50.93 $50.93 $50.93 $47.77 29
2018-01-04 $50.93 $50.93 $50.93 $50.93 $47.77 9
2018-01-03 $50.93 $50.93 $50.93 $50.93 $47.77 117
2018-01-02 $51.09 $51.09 $51.09 $51.09 $47.92 21
2017-12-29 $51.25 $51.25 $51.25 $51.25 $48.07 4
2017-12-28 $51.25 $51.25 $51.25 $51.25 $48.07 2
2017-12-27 $51.14 $51.25 $51.14 $51.25 $48.07 541
2017-12-26 $50.33 $50.33 $50.33 $50.33 $47.21 4
2017-12-22 $50.33 $50.33 $50.33 $50.33 $47.21 0
2017-12-21 $50.33 $50.33 $50.33 $50.33 $47.21 3,199
2017-12-20 $50.41 $50.41 $50.41 $50.41 $47.13 138
2017-12-19 $51.30 $51.30 $51.30 $51.30 $47.96 55
2017-12-18 $51.30 $51.30 $51.30 $51.30 $47.96 100
2017-12-15 $51.31 $51.31 $51.31 $51.31 $47.97 5,000
2017-12-14 $51.14 $51.14 $51.14 $51.14 $47.81 103
2017-12-13 $50.78 $50.78 $50.78 $50.78 $47.48 190
2017-12-12 $50.78 $50.78 $50.78 $50.78 $47.48 0
2017-12-11 $50.78 $50.78 $50.78 $50.78 $47.48 9
2017-12-08 $51.11 $51.11 $51.11 $51.11 $47.79 4
2017-12-07 $51.09 $51.15 $51.09 $51.11 $47.79 10,000
2017-12-06 $50.53 $50.53 $50.53 $50.53 $47.24 5
2017-12-05 $50.53 $50.53 $50.53 $50.53 $47.24 4
2017-12-04 $50.53 $50.53 $50.53 $50.53 $47.24 0
2017-12-01 $50.53 $50.53 $50.53 $50.53 $47.24 2,529
2017-11-30 $50.28 $50.40 $50.28 $50.37 $46.94 2,982
2017-11-29 $49.80 $49.80 $49.80 $49.80 $46.41 0
2017-11-28 $49.80 $49.80 $49.80 $49.80 $46.41 10
2017-11-27 $49.80 $49.80 $49.80 $49.80 $46.41 7
2017-11-24 $49.80 $49.80 $49.80 $49.80 $46.41 0
2017-11-22 $49.80 $49.80 $49.80 $49.80 $46.41 0
2017-11-21 $49.80 $49.80 $49.80 $49.80 $46.41 0
2017-11-20 $49.80 $49.80 $49.80 $49.80 $46.41 11
2017-11-17 $49.80 $49.80 $49.80 $49.80 $46.41 0
2017-11-16 $49.80 $49.80 $49.80 $49.80 $46.41 0
2017-11-15 $49.80 $49.80 $49.80 $49.80 $46.41 20
2017-11-14 $49.80 $49.80 $49.80 $49.80 $46.41 0
2017-11-13 $49.80 $49.80 $49.80 $49.80 $46.41 1
2017-11-10 $49.80 $49.80 $49.80 $49.80 $46.41 350
2017-11-09 $50.43 $50.43 $50.43 $50.43 $46.99 72
2017-11-08 $50.46 $50.46 $50.43 $50.43 $46.99 410
2017-11-07 $49.79 $49.79 $49.79 $49.79 $46.40 1
2017-11-06 $49.79 $49.79 $49.79 $49.79 $46.40 0
2017-11-03 $49.79 $49.79 $49.79 $49.79 $46.40 26
2017-11-02 $49.79 $49.79 $49.79 $49.79 $46.40 0
2017-11-01 $49.79 $49.79 $49.79 $49.79 $46.40 1
2017-10-31 $50.05 $50.05 $50.05 $50.05 $46.40 0
2017-10-30 $50.05 $50.05 $50.05 $50.05 $46.40 6
2017-10-27 $50.05 $50.05 $50.05 $50.05 $46.40 0
2017-10-26 $50.05 $50.05 $50.05 $50.05 $46.40 0
2017-10-25 $50.05 $50.05 $50.05 $50.05 $46.40 2,500
2017-10-24 $50.67 $50.67 $50.67 $50.67 $46.98 0
2017-10-23 $50.67 $50.67 $50.67 $50.67 $46.98 0
2017-10-20 $50.67 $50.67 $50.67 $50.67 $46.98 0
2017-10-19 $50.70 $50.70 $50.67 $50.67 $46.98 200
2017-10-18 $50.71 $50.71 $50.71 $50.71 $47.01 4
2017-10-17 $50.53 $50.71 $50.53 $50.71 $47.01 204
2017-10-16 $50.71 $50.71 $50.71 $50.71 $47.01 195
2017-10-13 $50.67 $50.69 $50.66 $50.69 $47.00 928
2017-10-12 $50.23 $50.37 $50.23 $50.37 $46.70 200
2017-10-11 $50.15 $50.15 $50.15 $50.15 $46.49 19
2017-10-10 $50.15 $50.15 $50.15 $50.15 $46.49 0
2017-10-09 $50.15 $50.15 $50.15 $50.15 $46.49 0
2017-10-06 $49.98 $50.15 $49.98 $50.15 $46.49 2,928
2017-10-05 $50.23 $50.23 $50.23 $50.23 $46.57 206
2017-10-04 $50.11 $50.11 $50.11 $50.11 $46.46 0
2017-10-03 $50.11 $50.11 $50.11 $50.11 $46.46 0
2017-10-02 $50.11 $50.11 $50.11 $50.11 $46.46 0
2017-09-29 $50.11 $50.11 $50.11 $50.11 $46.46 0
2017-09-28 $50.11 $50.11 $50.11 $50.11 $46.46 0
2017-09-27 $50.11 $50.11 $50.11 $50.11 $46.46 0
2017-09-26 $50.11 $50.11 $50.11 $50.11 $46.46 0
2017-09-25 $50.11 $50.11 $50.11 $50.11 $46.46 0
2017-09-22 $50.11 $50.11 $50.11 $50.11 $46.46 8
2017-09-21 $50.11 $50.11 $50.11 $50.11 $46.46 120
2017-09-20 $50.04 $50.04 $50.04 $50.04 $46.39 4,200
2017-09-19 $49.95 $49.95 $49.95 $49.95 $46.31 0
2017-09-18 $49.95 $49.95 $49.95 $49.95 $46.31 8
2017-09-15 $49.95 $49.95 $49.95 $49.95 $46.31 5,000
2017-09-14 $49.85 $49.89 $49.85 $49.89 $46.25 20,101
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.