ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD) Exchange: BATS

Data as of April 25, 2024

$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 April 25, 2024
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.

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

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.