ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD) Exchange: BATS
Data as of May 9, 2025
$51.98 ($0.00) 0.00%
ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF - Daily Information
Click for more stock information on ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $51.98 |
Previous Close | $51.98 |
High | $51.98 |
Low | $51.98 |
Adjusted Open | $51.98 |
Previous Adjusted Close | $51.98 |
Adjusted High | $51.98 |
Adjusted Low | $51.98 |
About ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD)
DELISTED - The Fund seeks to track the investment results of the Markit iBoxx® USD Liquid Investment Grade Intermediate Index (the “Underlying Index”), which is designed to reflect the performance of U.S. dollar-denominated investment-grade (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate debt with remaining maturities between five and ten years. The Underlying Index offers exposure to liquid corporate bonds of the specified maturity range and is rebalanced on a monthly basis. As of the date of this prospectus (the “Prospectus”), the bonds eligible for inclusion in the Underlying Index consist of U.S. dollar-denominated corporate bonds that: (i) are issued by companies based in developed market countries, as determined by Markit; (ii) have an average rating of investment grade (ratings from Fitch Ratings, Inc., Moody’s Investors Service or S&P Global Ratings are considered; if more than one agency provides a rating, the average rating is attached to the bond); (iii) are from issuers with at least $1 billion outstanding face value; (iv) have at least $500 million of outstanding face value; and (v) are fixed-rate coupon bonds. The Underlying Index limits the securities of any one issuer to no more than 3% of the total market capitalization of the Underlying Index. As of October 31, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.
Invest in ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD)
Historical Stock Data for ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-08-21 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 0 |
2019-08-20 | $52.01 | $52.01 | $51.95 | $51.98 | $51.98 | 5,311 |
2019-08-19 | $52.16 | $52.18 | $52.01 | $52.02 | $52.02 | 12,509 |
2019-08-16 | $52.17 | $52.26 | $52.17 | $52.26 | $52.26 | 2,185 |
2019-08-15 | $52.06 | $52.21 | $52.05 | $52.21 | $52.21 | 2,001 |
2019-08-14 | $51.95 | $52.09 | $51.92 | $51.98 | $51.98 | 4,237 |
2019-08-13 | $51.90 | $51.94 | $51.90 | $51.92 | $51.92 | 489 |
2019-08-12 | $51.93 | $51.98 | $51.93 | $51.98 | $51.98 | 350 |
2019-08-09 | $51.93 | $51.93 | $51.82 | $51.82 | $51.82 | 864 |
2019-08-08 | $51.74 | $51.91 | $51.74 | $51.91 | $51.91 | 1,474 |
2019-08-07 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 26 |
2019-08-06 | $51.80 | $51.88 | $51.80 | $51.88 | $51.88 | 670 |
2019-08-05 | $51.89 | $52.00 | $51.73 | $51.73 | $51.73 | 591 |
2019-08-02 | $51.60 | $51.62 | $51.51 | $51.62 | $51.62 | 3,683 |
2019-08-01 | $51.45 | $51.60 | $51.45 | $51.60 | $51.60 | 751 |
2019-07-31 | $51.23 | $51.30 | $51.22 | $51.23 | $51.23 | 717 |
2019-07-30 | $51.18 | $51.23 | $51.17 | $51.17 | $51.17 | 3,965 |
2019-07-29 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 156 |
2019-07-26 | $51.22 | $51.22 | $51.22 | $51.22 | $51.22 | 3 |
2019-07-25 | $51.17 | $51.22 | $51.11 | $51.17 | $51.17 | 1,760 |
2019-07-24 | $51.29 | $51.32 | $51.26 | $51.26 | $51.26 | 700 |
2019-07-23 | $51.18 | $51.21 | $51.16 | $51.18 | $51.18 | 816 |
2019-07-22 | $51.22 | $51.22 | $51.15 | $51.15 | $51.15 | 1,226 |
2019-07-19 | $51.05 | $51.14 | $51.05 | $51.09 | $51.09 | 527 |
2019-07-18 | $51.03 | $51.14 | $51.00 | $51.14 | $51.14 | 695 |
2019-07-17 | $51.01 | $51.01 | $50.98 | $50.98 | $50.98 | 416 |
2019-07-16 | $50.82 | $50.83 | $50.76 | $50.83 | $50.83 | 2,260 |
2019-07-15 | $50.86 | $50.95 | $50.86 | $50.92 | $50.92 | 1,175 |
2019-07-12 | $50.87 | $50.89 | $50.82 | $50.86 | $50.86 | 535 |
2019-07-11 | $50.96 | $50.98 | $50.81 | $50.81 | $50.81 | 3,451 |
2019-07-10 | $50.93 | $51.00 | $50.93 | $50.97 | $50.97 | 1,155 |
2019-07-09 | $50.99 | $50.99 | $50.90 | $50.90 | $50.90 | 654 |
2019-07-08 | $51.02 | $51.07 | $51.01 | $51.01 | $51.01 | 3,989 |
2019-07-05 | $50.88 | $51.08 | $50.88 | $51.04 | $51.04 | 2,186 |
2019-07-03 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 119 |
2019-07-02 | $51.20 | $51.27 | $51.20 | $51.24 | $51.24 | 3,592 |
2019-07-01 | $51.14 | $51.14 | $51.14 | $51.14 | $51.14 | 180 |
2019-06-28 | $51.21 | $51.24 | $51.19 | $51.24 | $51.09 | 1,350 |
2019-06-27 | $51.10 | $51.14 | $51.06 | $51.14 | $51.00 | 1,026 |
2019-06-26 | $51.03 | $51.04 | $50.97 | $50.98 | $50.84 | 3,404 |
2019-06-25 | $51.17 | $51.17 | $51.00 | $51.04 | $50.89 | 8,626 |
2019-06-24 | $51.04 | $51.13 | $51.04 | $51.13 | $50.99 | 1,090 |
2019-06-21 | $50.97 | $51.02 | $50.97 | $50.98 | $50.84 | 2,476 |
2019-06-20 | $51.07 | $51.15 | $51.06 | $51.09 | $50.95 | 2,092 |
2019-06-19 | $50.57 | $50.94 | $50.57 | $50.94 | $50.80 | 2,683 |
2019-06-18 | $50.65 | $50.74 | $50.64 | $50.64 | $50.50 | 3,756 |
2019-06-17 | $50.46 | $50.51 | $50.46 | $50.48 | $50.34 | 2,468 |
2019-06-14 | $50.44 | $50.47 | $50.44 | $50.44 | $50.30 | 1,579 |
2019-06-13 | $50.40 | $50.51 | $50.40 | $50.48 | $50.34 | 1,845 |
2019-06-12 | $50.34 | $50.35 | $50.28 | $50.35 | $50.21 | 4,334 |
2019-06-11 | $50.33 | $50.33 | $50.29 | $50.31 | $50.17 | 3,575 |
2019-06-10 | $50.37 | $50.37 | $50.28 | $50.29 | $50.15 | 1,612 |
2019-06-07 | $50.43 | $50.47 | $50.40 | $50.43 | $50.29 | 3,448 |
2019-06-06 | $50.23 | $50.23 | $50.21 | $50.21 | $50.08 | 463 |
2019-06-05 | $50.23 | $50.26 | $50.15 | $50.15 | $50.01 | 1,794 |
2019-06-04 | $50.10 | $50.20 | $50.05 | $50.15 | $50.01 | 2,595 |
2019-06-03 | $50.10 | $50.17 | $50.02 | $50.17 | $50.03 | 3,191 |
2019-05-31 | $50.03 | $50.14 | $50.02 | $50.14 | $49.86 | 816 |
2019-05-30 | $49.96 | $49.99 | $49.95 | $49.99 | $49.71 | 3,431 |
2019-05-29 | $49.84 | $49.91 | $49.84 | $49.85 | $49.57 | 19,638 |
2019-05-28 | $49.86 | $49.92 | $49.83 | $49.87 | $49.59 | 1,649 |
2019-05-24 | $49.78 | $49.80 | $49.78 | $49.80 | $49.52 | 2,010 |
2019-05-23 | $49.74 | $49.78 | $49.72 | $49.73 | $49.45 | 2,333 |
2019-05-22 | $49.59 | $49.65 | $49.59 | $49.62 | $49.34 | 1,809 |
2019-05-21 | $49.52 | $49.55 | $49.52 | $49.55 | $49.27 | 1,449 |
2019-05-20 | $49.65 | $49.65 | $49.56 | $49.56 | $49.28 | 5,091 |
2019-05-17 | $49.68 | $49.70 | $49.65 | $49.65 | $49.37 | 5,256 |
2019-05-16 | $49.63 | $49.65 | $49.63 | $49.65 | $49.37 | 21,006 |
2019-05-15 | $49.73 | $49.75 | $49.68 | $49.68 | $49.40 | 2,162 |
2019-05-14 | $49.58 | $49.58 | $49.49 | $49.57 | $49.29 | 4,873 |
2019-05-13 | $49.56 | $49.57 | $49.54 | $49.55 | $49.27 | 2,098 |
2019-05-10 | $49.52 | $49.53 | $49.49 | $49.49 | $49.21 | 5,073 |
2019-05-09 | $49.43 | $49.50 | $49.43 | $49.48 | $49.20 | 11,776 |
2019-05-08 | $49.55 | $49.56 | $49.40 | $49.40 | $49.12 | 5,730 |
2019-05-07 | $49.47 | $49.51 | $49.47 | $49.51 | $49.23 | 440 |
2019-05-06 | $49.39 | $49.50 | $49.39 | $49.45 | $49.17 | 2,262 |
2019-05-03 | $49.37 | $49.40 | $49.37 | $49.39 | $49.11 | 3,942 |
2019-05-02 | $49.26 | $49.26 | $49.19 | $49.24 | $48.97 | 2,515 |
2019-05-01 | $49.42 | $49.42 | $49.42 | $49.42 | $49.14 | 130 |
2019-04-30 | $49.54 | $49.62 | $49.53 | $49.59 | $49.17 | 4,374 |
2019-04-29 | $49.54 | $49.54 | $49.53 | $49.53 | $49.12 | 103 |
2019-04-26 | $49.61 | $49.61 | $49.61 | $49.61 | $49.19 | 0 |
2019-04-25 | $49.50 | $49.50 | $49.46 | $49.46 | $49.05 | 1,612 |
2019-04-24 | $49.50 | $49.56 | $49.48 | $49.52 | $49.10 | 1,312 |
2019-04-23 | $49.35 | $49.35 | $49.35 | $49.35 | $48.93 | 133 |
2019-04-22 | $49.20 | $49.23 | $49.20 | $49.22 | $48.80 | 1,166 |
2019-04-18 | $49.31 | $49.31 | $49.31 | $49.31 | $48.89 | 54 |
2019-04-17 | $49.32 | $49.32 | $49.25 | $49.27 | $48.86 | 4,684 |
2019-04-16 | $49.31 | $49.32 | $49.26 | $49.26 | $48.85 | 2,836 |
2019-04-15 | $49.35 | $49.38 | $49.34 | $49.38 | $48.97 | 7,186 |
2019-04-12 | $49.39 | $49.44 | $49.39 | $49.39 | $48.97 | 1,110 |
2019-04-11 | $49.41 | $49.50 | $49.41 | $49.45 | $49.03 | 2,519 |
2019-04-10 | $49.41 | $49.46 | $49.41 | $49.46 | $49.04 | 387 |
2019-04-09 | $49.34 | $49.36 | $49.32 | $49.33 | $48.91 | 2,431 |
2019-04-08 | $49.24 | $49.24 | $49.22 | $49.23 | $48.82 | 23,245 |
2019-04-05 | $49.26 | $49.30 | $49.22 | $49.26 | $48.85 | 7,200 |
2019-04-04 | $49.20 | $49.20 | $49.20 | $49.20 | $48.79 | 60 |
2019-04-03 | $49.16 | $49.20 | $49.16 | $49.16 | $48.74 | 4,155 |
2019-04-02 | $49.18 | $49.23 | $49.15 | $49.20 | $48.78 | 2,005 |
2019-04-01 | $49.27 | $49.27 | $49.14 | $49.18 | $48.77 | 5,578 |
2019-03-29 | $49.46 | $49.49 | $49.46 | $49.49 | $48.94 | 1,709 |
2019-03-28 | $49.56 | $49.56 | $49.50 | $49.54 | $48.99 | 16,892 |
2019-03-27 | $49.55 | $49.61 | $49.48 | $49.50 | $48.95 | 4,248 |
2019-03-26 | $49.47 | $49.48 | $49.45 | $49.48 | $48.93 | 3,205 |
2019-03-25 | $49.39 | $49.54 | $49.37 | $49.48 | $48.93 | 15,250 |
2019-03-22 | $49.30 | $49.42 | $49.30 | $49.36 | $48.81 | 35,295 |
2019-03-21 | $49.11 | $49.15 | $49.08 | $49.11 | $48.56 | 6,641 |
2019-03-20 | $48.79 | $49.08 | $48.79 | $49.08 | $48.53 | 1,493 |
2019-03-19 | $48.80 | $48.82 | $48.75 | $48.82 | $48.28 | 30,212 |
2019-03-18 | $48.84 | $48.85 | $48.83 | $48.85 | $48.30 | 4,151 |
2019-03-15 | $48.84 | $48.84 | $48.80 | $48.84 | $48.29 | 1,835 |
2019-03-14 | $48.68 | $48.70 | $48.66 | $48.70 | $48.16 | 1,308 |
2019-03-13 | $48.69 | $48.74 | $48.69 | $48.74 | $48.19 | 271 |
2019-03-12 | $48.69 | $48.77 | $48.69 | $48.77 | $48.22 | 575 |
2019-03-11 | $48.57 | $48.62 | $48.57 | $48.62 | $48.08 | 141 |
2019-03-08 | $48.54 | $48.58 | $48.54 | $48.58 | $48.04 | 420 |
2019-03-07 | $48.57 | $48.57 | $48.57 | $48.57 | $48.03 | 0 |
2019-03-06 | $48.45 | $48.45 | $48.41 | $48.45 | $47.91 | 325 |
2019-03-05 | $48.38 | $48.38 | $48.38 | $48.38 | $47.84 | 5 |
2019-03-04 | $48.41 | $48.41 | $48.33 | $48.39 | $47.85 | 2,011 |
2019-03-01 | $48.25 | $48.28 | $48.25 | $48.28 | $47.74 | 352 |
2019-02-28 | $48.48 | $48.48 | $48.47 | $48.47 | $47.79 | 492 |
2019-02-27 | $48.52 | $48.52 | $48.45 | $48.49 | $47.81 | 1,765 |
2019-02-26 | $48.51 | $48.60 | $48.51 | $48.56 | $47.88 | 5,715 |
2019-02-25 | $48.43 | $48.51 | $48.43 | $48.47 | $47.79 | 2,786 |
2019-02-22 | $48.47 | $48.49 | $48.47 | $48.49 | $47.81 | 516 |
2019-02-21 | $48.35 | $48.35 | $48.35 | $48.35 | $47.67 | 71 |
2019-02-20 | $48.38 | $48.48 | $48.37 | $48.43 | $47.75 | 1,160 |
2019-02-19 | $48.44 | $48.47 | $48.42 | $48.47 | $47.79 | 1,608 |
2019-02-15 | $48.43 | $48.43 | $48.43 | $48.43 | $47.75 | 4 |
2019-02-14 | $48.38 | $48.38 | $48.38 | $48.38 | $47.70 | 4 |
2019-02-13 | $48.28 | $48.28 | $48.28 | $48.28 | $47.60 | 0 |
2019-02-12 | $48.36 | $48.36 | $48.36 | $48.36 | $47.68 | 1 |
2019-02-11 | $48.36 | $48.36 | $48.36 | $48.36 | $47.68 | 130 |
2019-02-08 | $48.42 | $48.42 | $48.42 | $48.42 | $47.74 | 4 |
2019-02-07 | $48.32 | $48.38 | $48.32 | $48.36 | $47.68 | 401 |
2019-02-06 | $48.34 | $48.34 | $48.34 | $48.34 | $47.66 | 1 |
2019-02-05 | $48.35 | $48.35 | $48.35 | $48.35 | $47.67 | 6 |
2019-02-04 | $48.19 | $48.21 | $48.19 | $48.21 | $47.53 | 345 |
2019-02-01 | $48.38 | $48.38 | $48.29 | $48.29 | $47.61 | 181 |
2019-01-31 | $48.55 | $48.55 | $48.55 | $48.55 | $47.73 | 51 |
2019-01-30 | $48.11 | $48.26 | $48.11 | $48.26 | $47.45 | 802 |
2019-01-29 | $48.00 | $48.07 | $48.00 | $48.07 | $47.26 | 2,757 |
2019-01-28 | $47.95 | $47.95 | $47.95 | $47.95 | $47.14 | 1 |
2019-01-25 | $47.93 | $47.93 | $47.93 | $47.93 | $47.12 | 0 |
2019-01-24 | $47.94 | $47.94 | $47.94 | $47.94 | $47.13 | 21 |
2019-01-23 | $47.80 | $47.80 | $47.80 | $47.80 | $46.99 | 101 |
2019-01-22 | $47.72 | $47.74 | $47.71 | $47.71 | $46.90 | 435 |
2019-01-18 | $47.61 | $47.61 | $47.61 | $47.61 | $46.81 | 1 |
2019-01-17 | $47.56 | $47.56 | $47.56 | $47.56 | $46.75 | 0 |
2019-01-16 | $47.50 | $47.53 | $47.50 | $47.53 | $46.73 | 305 |
2019-01-15 | $47.48 | $47.48 | $47.47 | $47.47 | $46.67 | 1,050 |
2019-01-14 | $47.49 | $47.50 | $47.42 | $47.42 | $46.62 | 633 |
2019-01-11 | $47.49 | $47.49 | $47.49 | $47.49 | $46.69 | 0 |
2019-01-10 | $47.35 | $47.35 | $47.35 | $47.35 | $46.55 | 51 |
2019-01-09 | $47.33 | $47.39 | $47.31 | $47.39 | $46.59 | 3,376 |
2019-01-08 | $47.20 | $47.20 | $47.20 | $47.20 | $46.40 | 0 |
2019-01-07 | $47.33 | $47.33 | $47.19 | $47.22 | $46.42 | 3,891 |
2019-01-04 | $47.23 | $47.23 | $47.23 | $47.23 | $46.43 | 51 |
2019-01-03 | $47.30 | $47.36 | $47.30 | $47.36 | $46.56 | 826 |
2019-01-02 | $47.24 | $47.24 | $47.24 | $47.24 | $46.45 | 0 |
2018-12-31 | $47.05 | $47.17 | $47.05 | $47.17 | $46.37 | 2,100 |
2018-12-28 | $46.94 | $47.07 | $46.92 | $47.03 | $46.24 | 8,744 |
2018-12-27 | $46.91 | $46.91 | $46.88 | $46.89 | $46.10 | 1,837 |
2018-12-26 | $46.82 | $46.82 | $46.78 | $46.78 | $45.99 | 2,568 |
2018-12-24 | $46.88 | $46.88 | $46.84 | $46.84 | $46.05 | 2,629 |
2018-12-21 | $46.88 | $46.88 | $46.88 | $46.88 | $46.09 | 100 |
2018-12-20 | $47.02 | $47.02 | $46.88 | $46.90 | $46.10 | 576 |
2018-12-19 | $47.09 | $47.09 | $47.00 | $47.00 | $46.20 | 121 |
2018-12-18 | $47.03 | $47.03 | $47.03 | $47.03 | $46.23 | 1 |
2018-12-17 | $47.06 | $47.07 | $47.06 | $47.07 | $46.14 | 100 |
2018-12-14 | $47.00 | $47.00 | $47.00 | $47.00 | $46.07 | 0 |
2018-12-13 | $46.99 | $46.99 | $46.99 | $46.99 | $46.05 | 86 |
2018-12-12 | $46.90 | $46.90 | $46.90 | $46.90 | $45.96 | 1 |
2018-12-11 | $46.90 | $46.90 | $46.90 | $46.90 | $45.96 | 3 |
2018-12-10 | $46.87 | $46.92 | $46.87 | $46.92 | $45.98 | 307 |
2018-12-07 | $46.88 | $46.88 | $46.88 | $46.88 | $45.94 | 0 |
2018-12-06 | $46.75 | $46.76 | $46.75 | $46.75 | $45.82 | 3,148 |
2018-12-04 | $46.75 | $46.79 | $46.69 | $46.69 | $45.76 | 3,979 |
2018-12-03 | $46.72 | $46.75 | $46.72 | $46.72 | $45.79 | 776 |
2018-11-30 | $46.75 | $46.75 | $46.74 | $46.74 | $45.68 | 10,506 |
2018-11-29 | $46.84 | $46.84 | $46.84 | $46.84 | $45.78 | 462 |
2018-11-28 | $46.83 | $46.83 | $46.83 | $46.83 | $45.76 | 14 |
2018-11-27 | $46.86 | $46.86 | $46.77 | $46.83 | $45.76 | 625 |
2018-11-26 | $45.70 | $45.70 | $45.70 | $45.70 | $44.66 | 100 |
2018-11-23 | $46.80 | $46.80 | $46.80 | $46.80 | $45.74 | 0 |
2018-11-21 | $46.80 | $46.80 | $46.80 | $46.80 | $45.74 | 0 |
2018-11-20 | $46.80 | $46.80 | $46.80 | $46.80 | $45.74 | 0 |
2018-11-19 | $46.80 | $46.80 | $46.80 | $46.80 | $45.74 | 0 |
2018-11-16 | $46.80 | $46.80 | $46.80 | $46.80 | $45.74 | 0 |
2018-11-15 | $46.79 | $46.80 | $46.78 | $46.80 | $45.74 | 2,079 |
2018-11-14 | $46.83 | $46.83 | $46.83 | $46.83 | $45.77 | 0 |
2018-11-13 | $46.83 | $46.83 | $46.83 | $46.83 | $45.77 | 0 |
2018-11-12 | $46.94 | $46.94 | $46.83 | $46.83 | $45.77 | 1,714 |
2018-11-09 | $46.82 | $46.82 | $46.82 | $46.82 | $45.76 | 4 |
2018-11-08 | $46.82 | $46.82 | $46.82 | $46.82 | $45.76 | 2,158 |
2018-11-07 | $47.02 | $47.02 | $47.02 | $47.02 | $45.95 | 0 |
2018-11-06 | $47.02 | $47.02 | $47.02 | $47.02 | $45.95 | 0 |
2018-11-05 | $47.02 | $47.02 | $47.02 | $47.02 | $45.95 | 5 |
2018-11-02 | $47.02 | $47.02 | $47.02 | $47.02 | $45.95 | 0 |
2018-11-01 | $47.02 | $47.02 | $47.02 | $47.02 | $45.95 | 0 |
2018-10-31 | $47.16 | $47.16 | $47.16 | $47.16 | $45.95 | 0 |
2018-10-30 | $47.16 | $47.16 | $47.16 | $47.16 | $45.95 | 0 |
2018-10-29 | $47.16 | $47.16 | $47.16 | $47.16 | $45.95 | 0 |
2018-10-26 | $47.14 | $47.16 | $47.14 | $47.16 | $45.95 | 1,684 |
2018-10-25 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 5 |
2018-10-24 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 0 |
2018-10-23 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 0 |
2018-10-22 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 0 |
2018-10-19 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 0 |
2018-10-18 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 0 |
2018-10-17 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 0 |
2018-10-16 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 0 |
2018-10-15 | $47.19 | $47.19 | $47.19 | $47.19 | $45.98 | 1 |
2018-10-12 | $47.21 | $47.21 | $47.19 | $47.19 | $45.98 | 1,606 |
2018-10-11 | $47.01 | $47.01 | $47.01 | $47.01 | $45.80 | 2 |
2018-10-10 | $47.01 | $47.01 | $47.01 | $47.01 | $45.80 | 121 |
2018-10-09 | $46.99 | $46.99 | $46.99 | $46.99 | $45.79 | 4 |
2018-10-08 | $47.01 | $47.01 | $47.01 | $47.01 | $45.81 | 8 |
2018-10-05 | $47.01 | $47.01 | $47.01 | $47.01 | $45.81 | 1,671 |
2018-10-04 | $47.07 | $47.07 | $47.07 | $47.07 | $45.86 | 400 |
2018-10-03 | $47.31 | $47.31 | $47.30 | $47.31 | $46.10 | 905 |
2018-10-02 | $47.46 | $47.46 | $47.46 | $47.46 | $46.24 | 0 |
2018-10-01 | $47.46 | $47.46 | $47.46 | $47.46 | $46.24 | 0 |
2018-09-28 | $47.57 | $47.59 | $47.57 | $47.59 | $46.24 | 232 |
2018-09-27 | $47.45 | $47.45 | $47.45 | $47.45 | $46.10 | 0 |
2018-09-26 | $47.45 | $47.45 | $47.45 | $47.45 | $46.10 | 0 |
2018-09-25 | $47.45 | $47.45 | $47.45 | $47.45 | $46.10 | 0 |
2018-09-24 | $47.45 | $47.45 | $47.45 | $47.45 | $46.10 | 27 |
2018-09-21 | $47.45 | $47.45 | $47.45 | $47.45 | $46.10 | 0 |
2018-09-20 | $47.45 | $47.45 | $47.45 | $47.45 | $46.10 | 86 |
2018-09-19 | $47.45 | $47.45 | $47.45 | $47.45 | $46.10 | 0 |
2018-09-18 | $47.49 | $47.49 | $47.45 | $47.45 | $46.10 | 5,336 |
2018-09-17 | $47.70 | $47.70 | $47.70 | $47.70 | $46.34 | 0 |
2018-09-14 | $47.70 | $47.70 | $47.70 | $47.70 | $46.34 | 0 |
2018-09-13 | $47.70 | $47.70 | $47.70 | $47.70 | $46.34 | 301 |
2018-09-12 | $47.65 | $47.65 | $47.59 | $47.59 | $46.24 | 926 |
2018-09-11 | $47.67 | $47.67 | $47.67 | $47.67 | $46.32 | 7 |
2018-09-10 | $47.67 | $47.67 | $47.67 | $47.67 | $46.32 | 1 |
2018-09-07 | $47.67 | $47.67 | $47.67 | $47.67 | $46.32 | 6 |
2018-09-06 | $47.67 | $47.67 | $47.67 | $47.67 | $46.32 | 5 |
2018-09-05 | $47.67 | $47.67 | $47.67 | $47.67 | $46.32 | 137 |
2018-09-04 | $47.80 | $47.80 | $47.80 | $47.80 | $46.44 | 20 |
2018-08-31 | $47.93 | $47.93 | $47.93 | $47.93 | $46.44 | 35 |
2018-08-30 | $47.93 | $47.93 | $47.93 | $47.93 | $46.44 | 4 |
2018-08-29 | $47.88 | $47.88 | $47.88 | $47.88 | $46.39 | 134 |
2018-08-28 | $48.08 | $48.08 | $48.08 | $48.08 | $46.58 | 1 |
2018-08-27 | $48.08 | $48.08 | $48.08 | $48.08 | $46.58 | 7 |
2018-08-24 | $48.08 | $48.08 | $48.08 | $48.08 | $46.58 | 10 |
2018-08-23 | $48.08 | $48.08 | $48.08 | $48.08 | $46.58 | 2 |
2018-08-22 | $48.08 | $48.08 | $48.08 | $48.08 | $46.58 | 199 |
2018-08-21 | $47.86 | $47.86 | $47.86 | $47.86 | $46.37 | 10,038 |
2018-08-20 | $47.86 | $47.86 | $47.86 | $47.86 | $46.37 | 2 |
2018-08-17 | $47.86 | $47.86 | $47.86 | $47.86 | $46.37 | 0 |
2018-08-16 | $47.86 | $47.87 | $47.86 | $47.86 | $46.37 | 14,400 |
2018-08-15 | $47.82 | $47.82 | $47.82 | $47.82 | $46.33 | 100 |
2018-08-14 | $47.81 | $47.81 | $47.81 | $47.81 | $46.32 | 101 |
2018-08-13 | $47.79 | $47.79 | $47.79 | $47.79 | $46.30 | 136 |
2018-08-10 | $47.49 | $47.49 | $47.49 | $47.49 | $46.01 | 0 |
2018-08-09 | $47.49 | $47.49 | $47.49 | $47.49 | $46.01 | 12 |
2018-08-08 | $47.49 | $47.49 | $47.49 | $47.49 | $46.01 | 7 |
2018-08-07 | $47.49 | $47.49 | $47.49 | $47.49 | $46.01 | 1 |
2018-08-06 | $47.49 | $47.49 | $47.49 | $47.49 | $46.01 | 0 |
2018-08-03 | $47.49 | $47.49 | $47.49 | $47.49 | $46.01 | 100 |
2018-08-02 | $47.49 | $47.49 | $47.49 | $47.49 | $46.01 | 0 |
2018-08-01 | $47.49 | $47.49 | $47.49 | $47.49 | $46.01 | 0 |
2018-07-31 | $47.62 | $47.62 | $47.62 | $47.62 | $46.01 | 58 |
2018-07-30 | $47.62 | $47.62 | $47.62 | $47.62 | $46.01 | 0 |
2018-07-27 | $47.62 | $47.62 | $47.62 | $47.62 | $46.01 | 0 |
2018-07-26 | $47.62 | $47.62 | $47.62 | $47.62 | $46.01 | 0 |
2018-07-25 | $47.62 | $47.62 | $47.58 | $47.62 | $46.01 | 4,793 |
2018-07-24 | $47.53 | $47.53 | $47.53 | $47.53 | $45.92 | 244 |
2018-07-23 | $47.54 | $47.54 | $47.54 | $47.54 | $45.93 | 109 |
2018-07-20 | $47.67 | $47.67 | $47.66 | $47.66 | $46.05 | 1,000 |
2018-07-19 | $47.74 | $47.75 | $47.74 | $47.75 | $46.13 | 3,002 |
2018-07-18 | $47.69 | $47.69 | $47.65 | $47.65 | $46.04 | 500 |
2018-07-17 | $47.64 | $47.64 | $47.64 | $47.64 | $46.03 | 0 |
2018-07-16 | $47.64 | $47.64 | $47.64 | $47.64 | $46.03 | 1,000 |
2018-07-13 | $47.54 | $47.54 | $47.54 | $47.54 | $45.93 | 0 |
2018-07-12 | $47.54 | $47.54 | $47.54 | $47.54 | $45.93 | 0 |
2018-07-11 | $47.54 | $47.54 | $47.54 | $47.54 | $45.93 | 12 |
2018-07-10 | $47.54 | $47.54 | $47.54 | $47.54 | $45.93 | 7 |
2018-07-09 | $47.54 | $47.54 | $47.54 | $47.54 | $45.93 | 1,000 |
2018-07-06 | $47.58 | $47.59 | $47.58 | $47.59 | $45.98 | 1,000 |
2018-07-05 | $47.35 | $47.35 | $47.35 | $47.35 | $45.75 | 4 |
2018-07-03 | $47.35 | $47.35 | $47.35 | $47.35 | $45.75 | 0 |
2018-07-02 | $47.34 | $47.35 | $47.34 | $47.35 | $45.75 | 300 |
2018-06-29 | $47.45 | $47.45 | $47.45 | $47.45 | $45.72 | 0 |
2018-06-28 | $47.45 | $47.45 | $47.45 | $47.45 | $45.72 | 112 |
2018-06-27 | $47.30 | $47.30 | $47.30 | $47.30 | $45.57 | 24 |
2018-06-26 | $47.30 | $47.30 | $47.30 | $47.30 | $45.57 | 0 |
2018-06-25 | $47.30 | $47.30 | $47.30 | $47.30 | $45.57 | 0 |
2018-06-22 | $47.29 | $47.30 | $47.29 | $47.30 | $45.57 | 1,208 |
2018-06-21 | $47.31 | $47.31 | $47.31 | $47.31 | $45.58 | 10,524 |
2018-06-20 | $47.45 | $47.45 | $47.45 | $47.45 | $45.72 | 0 |
2018-06-19 | $47.45 | $47.45 | $47.45 | $47.45 | $45.72 | 100 |
2018-06-18 | $47.44 | $47.44 | $47.39 | $47.40 | $45.67 | 1,250 |
2018-06-15 | $47.45 | $47.45 | $47.43 | $47.43 | $45.70 | 7,003 |
2018-06-14 | $47.35 | $47.35 | $47.35 | $47.35 | $45.62 | 0 |
2018-06-13 | $47.38 | $47.38 | $47.35 | $47.35 | $45.62 | 680 |
2018-06-12 | $47.32 | $47.32 | $47.32 | $47.32 | $45.59 | 0 |
2018-06-11 | $47.36 | $47.42 | $47.30 | $47.32 | $45.59 | 28,355 |
2018-06-08 | $47.44 | $47.44 | $47.44 | $47.44 | $45.71 | 3 |
2018-06-07 | $47.43 | $47.44 | $47.43 | $47.44 | $45.71 | 480 |
2018-06-06 | $47.45 | $47.45 | $47.45 | $47.45 | $45.72 | 0 |
2018-06-05 | $47.45 | $47.45 | $47.45 | $47.45 | $45.72 | 4 |
2018-06-04 | $47.45 | $47.45 | $47.45 | $47.45 | $45.72 | 0 |
2018-06-01 | $47.47 | $47.47 | $47.45 | $47.45 | $45.72 | 1,000 |
2018-05-31 | $47.23 | $47.23 | $47.23 | $47.23 | $45.38 | 0 |
2018-05-30 | $47.23 | $47.23 | $47.23 | $47.23 | $45.38 | 0 |
2018-05-29 | $47.23 | $47.23 | $47.23 | $47.23 | $45.38 | 0 |
2018-05-25 | $47.23 | $47.23 | $47.23 | $47.23 | $45.38 | 0 |
2018-05-24 | $47.23 | $47.23 | $47.23 | $47.23 | $45.38 | 0 |
2018-05-23 | $47.23 | $47.23 | $47.23 | $47.23 | $45.38 | 0 |
2018-05-22 | $47.26 | $47.26 | $47.22 | $47.23 | $45.38 | 313 |
2018-05-21 | $47.13 | $47.13 | $47.13 | $47.13 | $45.28 | 0 |
2018-05-18 | $47.13 | $47.13 | $47.13 | $47.13 | $45.28 | 0 |
2018-05-17 | $47.13 | $47.13 | $47.13 | $47.13 | $45.28 | 63 |
2018-05-16 | $47.13 | $47.13 | $47.13 | $47.13 | $45.28 | 305 |
2018-05-15 | $47.08 | $47.08 | $47.08 | $47.08 | $45.24 | 1,960 |
2018-05-14 | $47.38 | $47.38 | $47.38 | $47.38 | $45.52 | 2,500 |
2018-05-11 | $47.37 | $47.37 | $47.37 | $47.37 | $45.51 | 2,600 |
2018-05-10 | $47.38 | $47.38 | $47.38 | $47.38 | $45.52 | 0 |
2018-05-09 | $47.38 | $47.38 | $47.38 | $47.38 | $45.52 | 7 |
2018-05-08 | $47.38 | $47.38 | $47.38 | $47.38 | $45.52 | 4 |
2018-05-07 | $47.38 | $47.38 | $47.38 | $47.38 | $45.52 | 0 |
2018-05-04 | $47.38 | $47.38 | $47.38 | $47.38 | $45.52 | 0 |
2018-05-03 | $47.38 | $47.38 | $47.38 | $47.38 | $45.52 | 5 |
2018-05-02 | $47.25 | $47.25 | $47.25 | $47.25 | $45.40 | 0 |
2018-05-01 | $47.25 | $47.25 | $47.25 | $47.25 | $45.40 | 7,160 |
2018-04-30 | $47.52 | $47.52 | $47.52 | $47.52 | $45.53 | 0 |
2018-04-27 | $47.52 | $47.52 | $47.52 | $47.52 | $45.53 | 0 |
2018-04-26 | $47.52 | $47.52 | $47.52 | $47.52 | $45.53 | 0 |
2018-04-25 | $47.52 | $47.52 | $47.52 | $47.52 | $45.53 | 0 |
2018-04-24 | $47.52 | $47.52 | $47.52 | $47.52 | $45.53 | 0 |
2018-04-23 | $47.53 | $47.53 | $47.52 | $47.52 | $45.53 | 1,634 |
2018-04-20 | $47.68 | $47.68 | $47.68 | $47.68 | $45.69 | 6,780 |
2018-04-19 | $47.91 | $47.91 | $47.91 | $47.91 | $45.91 | 50 |
2018-04-18 | $47.91 | $47.91 | $47.91 | $47.91 | $45.91 | 0 |
2018-04-17 | $47.91 | $47.91 | $47.91 | $47.91 | $45.91 | 0 |
2018-04-16 | $47.91 | $47.91 | $47.91 | $47.91 | $45.91 | 4 |
2018-04-13 | $47.99 | $47.99 | $47.99 | $47.99 | $45.99 | 0 |
2018-04-12 | $47.99 | $47.99 | $47.99 | $47.99 | $45.99 | 0 |
2018-04-11 | $47.99 | $47.99 | $47.99 | $47.99 | $45.99 | 0 |
2018-04-10 | $47.99 | $47.99 | $47.99 | $47.99 | $45.99 | 1 |
2018-04-09 | $48.02 | $48.02 | $48.02 | $48.02 | $46.01 | 3 |
2018-04-06 | $48.02 | $48.02 | $48.02 | $48.02 | $46.01 | 155 |
2018-04-05 | $48.00 | $48.00 | $48.00 | $48.00 | $46.00 | 0 |
2018-04-04 | $48.00 | $48.00 | $48.00 | $48.00 | $46.00 | 4 |
2018-04-03 | $48.00 | $48.00 | $48.00 | $48.00 | $46.00 | 0 |
2018-04-02 | $48.00 | $48.00 | $48.00 | $48.00 | $46.00 | 100 |
2018-03-29 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 0 |
2018-03-28 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 0 |
2018-03-27 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 0 |
2018-03-26 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 0 |
2018-03-23 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 0 |
2018-03-22 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 0 |
2018-03-21 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 28 |
2018-03-20 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 0 |
2018-03-19 | $47.87 | $47.87 | $47.87 | $47.87 | $45.75 | 8 |
2018-03-16 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 0 |
2018-03-15 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 20 |
2018-03-14 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 0 |
2018-03-13 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 0 |
2018-03-12 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 0 |
2018-03-09 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 1 |
2018-03-08 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 3 |
2018-03-07 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 0 |
2018-03-06 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 0 |
2018-03-05 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 4 |
2018-03-02 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 0 |
2018-03-01 | $47.96 | $47.96 | $47.96 | $47.96 | $45.84 | 160 |
2018-02-28 | $48.33 | $48.33 | $48.33 | $48.33 | $46.07 | 87 |
2018-02-27 | $48.33 | $48.33 | $48.33 | $48.33 | $46.07 | 0 |
2018-02-26 | $48.33 | $48.33 | $48.33 | $48.33 | $46.07 | 3,626 |
2018-02-23 | $48.16 | $48.16 | $48.16 | $48.16 | $45.91 | 0 |
2018-02-22 | $48.16 | $48.16 | $48.16 | $48.16 | $45.91 | 0 |
2018-02-21 | $48.16 | $48.16 | $48.16 | $48.16 | $45.91 | 0 |
2018-02-20 | $48.16 | $48.16 | $48.16 | $48.16 | $45.91 | 100 |
2018-02-16 | $48.24 | $48.24 | $48.24 | $48.24 | $45.98 | 0 |
2018-02-15 | $48.24 | $48.24 | $48.24 | $48.24 | $45.98 | 0 |
2018-02-14 | $48.24 | $48.24 | $48.24 | $48.24 | $45.98 | 0 |
2018-02-13 | $48.24 | $48.24 | $48.24 | $48.24 | $45.98 | 0 |
2018-02-12 | $48.24 | $48.24 | $48.24 | $48.24 | $45.98 | 0 |
2018-02-09 | $48.24 | $48.24 | $48.24 | $48.24 | $45.98 | 1 |
2018-02-08 | $48.53 | $48.53 | $48.53 | $48.53 | $46.26 | 100 |
2018-02-07 | $48.53 | $48.53 | $48.53 | $48.53 | $46.26 | 0 |
2018-02-06 | $48.53 | $48.53 | $48.53 | $48.53 | $46.26 | 1 |
2018-02-05 | $48.53 | $48.53 | $48.53 | $48.53 | $46.26 | 2 |
2018-02-02 | $48.59 | $48.59 | $48.52 | $48.52 | $46.25 | 1,675 |
2018-02-01 | $48.70 | $48.70 | $48.70 | $48.70 | $46.42 | 252 |
2018-01-31 | $48.86 | $48.86 | $48.86 | $48.86 | $46.46 | 1,485 |
2018-01-30 | $48.96 | $49.01 | $48.95 | $48.95 | $46.54 | 1,104 |
2018-01-29 | $49.02 | $49.02 | $49.02 | $49.02 | $46.61 | 133 |
2018-01-26 | $49.07 | $49.08 | $49.05 | $49.08 | $46.67 | 12,768 |
2018-01-25 | $49.10 | $49.10 | $49.10 | $49.10 | $46.68 | 2 |
2018-01-24 | $49.10 | $49.10 | $49.10 | $49.10 | $46.68 | 204 |
2018-01-23 | $49.10 | $49.11 | $49.10 | $49.10 | $46.69 | 4,089 |
2018-01-22 | $49.35 | $49.35 | $49.35 | $49.35 | $46.92 | 0 |
2018-01-19 | $49.35 | $49.35 | $49.35 | $49.35 | $46.92 | 0 |
2018-01-18 | $49.35 | $49.35 | $49.35 | $49.35 | $46.92 | 0 |
2018-01-17 | $49.35 | $49.35 | $49.35 | $49.35 | $46.92 | 58 |
2018-01-16 | $49.35 | $49.35 | $49.35 | $49.35 | $46.92 | 10 |
2018-01-12 | $49.35 | $49.35 | $49.35 | $49.35 | $46.92 | 0 |
2018-01-11 | $49.35 | $49.35 | $49.35 | $49.35 | $46.92 | 400 |
2018-01-10 | $49.20 | $49.27 | $49.20 | $49.27 | $46.85 | 2,225 |
2018-01-09 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 0 |
2018-01-08 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 0 |
2018-01-05 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 31 |
2018-01-04 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 0 |
2018-01-03 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 0 |
2018-01-02 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 1 |
2017-12-29 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 3 |
2017-12-28 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 0 |
2017-12-27 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 0 |
2017-12-26 | $49.41 | $49.41 | $49.41 | $49.41 | $46.98 | 1,003 |
2017-12-22 | $49.31 | $49.31 | $49.31 | $49.31 | $46.88 | 0 |
2017-12-21 | $49.31 | $49.31 | $49.31 | $49.31 | $46.88 | 5,000 |
2017-12-20 | $49.47 | $49.47 | $49.47 | $49.47 | $46.92 | 271 |
2017-12-19 | $49.70 | $49.70 | $49.70 | $49.70 | $47.14 | 0 |
2017-12-18 | $49.70 | $49.70 | $49.70 | $49.70 | $47.14 | 0 |
2017-12-15 | $49.70 | $49.70 | $49.70 | $49.70 | $47.14 | 5,000 |
2017-12-14 | $49.68 | $49.70 | $49.68 | $49.70 | $47.14 | 1,000 |
2017-12-13 | $49.60 | $49.60 | $49.60 | $49.60 | $47.04 | 0 |
2017-12-12 | $49.60 | $49.60 | $49.60 | $49.60 | $47.04 | 0 |
2017-12-11 | $49.60 | $49.60 | $49.60 | $49.60 | $47.04 | 7 |
2017-12-08 | $49.54 | $49.54 | $49.54 | $49.54 | $46.99 | 3 |
2017-12-07 | $49.54 | $49.54 | $49.54 | $49.54 | $46.99 | 0 |
2017-12-06 | $49.54 | $49.54 | $49.54 | $49.54 | $46.99 | 0 |
2017-12-05 | $49.54 | $49.54 | $49.54 | $49.54 | $46.99 | 3 |
2017-12-04 | $49.54 | $49.54 | $49.54 | $49.54 | $46.99 | 0 |
2017-12-01 | $49.54 | $49.54 | $49.54 | $49.54 | $46.99 | 5,000 |
2017-11-30 | $49.59 | $49.59 | $49.55 | $49.55 | $46.88 | 14,177 |
2017-11-29 | $49.63 | $49.63 | $49.63 | $49.63 | $46.95 | 20 |
2017-11-28 | $49.63 | $49.63 | $49.63 | $49.63 | $46.95 | 0 |
2017-11-27 | $49.63 | $49.63 | $49.63 | $49.63 | $46.95 | 0 |
2017-11-24 | $49.63 | $49.63 | $49.63 | $49.63 | $46.95 | 0 |
2017-11-22 | $49.63 | $49.63 | $49.63 | $49.63 | $46.95 | 0 |
2017-11-21 | $49.63 | $49.63 | $49.63 | $49.63 | $46.95 | 1 |
2017-11-20 | $49.63 | $49.63 | $49.63 | $49.63 | $46.95 | 2 |
2017-11-17 | $49.64 | $49.64 | $49.63 | $49.63 | $46.95 | 757 |
2017-11-16 | $49.54 | $49.54 | $49.54 | $49.54 | $46.87 | 0 |
2017-11-15 | $49.54 | $49.54 | $49.54 | $49.54 | $46.87 | 29 |
2017-11-14 | $49.50 | $49.50 | $49.50 | $49.50 | $46.83 | 0 |
2017-11-13 | $49.50 | $49.50 | $49.50 | $49.50 | $46.83 | 501 |
2017-11-10 | $49.66 | $49.66 | $49.66 | $49.66 | $46.98 | 20 |
2017-11-09 | $49.66 | $49.66 | $49.66 | $49.66 | $46.98 | 351 |
2017-11-08 | $49.71 | $49.71 | $49.71 | $49.71 | $47.03 | 4 |
2017-11-07 | $49.71 | $49.71 | $49.71 | $49.71 | $47.03 | 0 |
2017-11-06 | $49.71 | $49.71 | $49.71 | $49.71 | $47.03 | 0 |
2017-11-03 | $49.71 | $49.71 | $49.71 | $49.71 | $47.03 | 2 |
2017-11-02 | $49.71 | $49.71 | $49.71 | $49.71 | $47.03 | 0 |
2017-11-01 | $49.71 | $49.71 | $49.71 | $49.71 | $47.03 | 1 |
2017-10-31 | $49.90 | $49.90 | $49.90 | $49.90 | $47.03 | 0 |
2017-10-30 | $49.90 | $49.90 | $49.90 | $49.90 | $47.03 | 8 |
2017-10-27 | $49.90 | $49.90 | $49.90 | $49.90 | $47.03 | 0 |
2017-10-26 | $49.90 | $49.90 | $49.90 | $49.90 | $47.03 | 0 |
2017-10-25 | $49.90 | $49.90 | $49.90 | $49.90 | $47.03 | 1 |
2017-10-24 | $49.90 | $49.90 | $49.90 | $49.90 | $47.03 | 500 |
2017-10-23 | $49.96 | $49.96 | $49.96 | $49.96 | $47.09 | 0 |
2017-10-20 | $49.96 | $49.96 | $49.96 | $49.96 | $47.09 | 10,000 |
2017-10-19 | $49.96 | $49.96 | $49.96 | $49.96 | $47.09 | 0 |
2017-10-18 | $49.96 | $49.96 | $49.96 | $49.96 | $47.09 | 7,160 |
2017-10-17 | $49.87 | $49.87 | $49.87 | $49.87 | $47.00 | 0 |
2017-10-16 | $49.87 | $49.87 | $49.87 | $49.87 | $47.00 | 0 |
2017-10-13 | $49.87 | $49.87 | $49.87 | $49.87 | $47.00 | 0 |
2017-10-12 | $49.87 | $49.97 | $49.87 | $49.87 | $47.00 | 5,000 |
2017-10-11 | $49.87 | $49.87 | $49.87 | $49.87 | $47.00 | 0 |
2017-10-10 | $49.87 | $49.87 | $49.87 | $49.87 | $47.00 | 0 |
2017-10-09 | $49.87 | $49.87 | $49.87 | $49.87 | $47.00 | 0 |
2017-10-06 | $49.89 | $49.89 | $49.87 | $49.87 | $47.00 | 1,864 |
2017-10-05 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 0 |
2017-10-04 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 0 |
2017-10-03 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 0 |
2017-10-02 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 0 |
2017-09-29 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 0 |
2017-09-28 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 0 |
2017-09-27 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 10 |
2017-09-26 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 0 |
2017-09-25 | $49.93 | $49.93 | $49.93 | $49.93 | $47.05 | 300 |
2017-09-22 | $49.84 | $49.84 | $49.84 | $49.84 | $46.97 | 0 |
2017-09-21 | $49.84 | $49.84 | $49.84 | $49.84 | $46.97 | 25 |
2017-09-20 | $49.84 | $49.84 | $49.84 | $49.84 | $46.97 | 110 |
2017-09-19 | $49.81 | $49.81 | $49.81 | $49.81 | $46.94 | 0 |
2017-09-18 | $49.81 | $49.81 | $49.81 | $49.81 | $46.94 | 0 |
2017-09-15 | $49.81 | $49.81 | $49.81 | $49.81 | $46.94 | 0 |
2017-09-14 | $49.84 | $49.84 | $49.81 | $49.81 | $46.94 | 201 |
ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD) News Headlines
Recent ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD) News
Similar Companies to ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |