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

  1. Profile
  2. ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD)

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
Invest in ISHARES 510 YEAR INVESTMENT GRADE CORPORATE BOND ETF (MLQD)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
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
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.