iShares 10+ Year Investme... (LLQD)
CBOE: LLQD
· Real-Time Price · USD
54.10
-0.21 (-0.39%)
At close: Aug 20, 2019, 9:58 PM
LLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2019 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.00% | 0 |
| Aug 20, 2019 | 54.08 | 54.15 | 54.08 | 54.10 | 54.10 | -0.39% | 14,370 |
| Aug 19, 2019 | 54.35 | 54.57 | 54.26 | 54.31 | 54.31 | -0.98% | 17,170 |
| Aug 16, 2019 | 54.60 | 54.85 | 54.60 | 54.85 | 54.85 | 0.02% | 6,355 |
| Aug 15, 2019 | 54.57 | 54.97 | 54.48 | 54.84 | 54.84 | 0.70% | 13,873 |
| Aug 14, 2019 | 54.54 | 54.54 | 54.44 | 54.46 | 54.46 | 0.57% | 7,951 |
| Aug 13, 2019 | 54.31 | 54.50 | 54.14 | 54.15 | 54.15 | 0.06% | 20,918 |
| Aug 12, 2019 | 53.92 | 54.16 | 53.88 | 54.12 | 54.12 | 1.16% | 11,094 |
| Aug 9, 2019 | 53.78 | 53.78 | 53.50 | 53.50 | 53.50 | -0.41% | 5,162 |
| Aug 8, 2019 | 53.29 | 53.72 | 53.11 | 53.72 | 53.72 | 0.41% | 21,353 |
| Aug 7, 2019 | 54.07 | 54.07 | 53.50 | 53.50 | 53.50 | -0.02% | 13,843 |
| Aug 6, 2019 | 53.12 | 53.51 | 53.03 | 53.51 | 53.51 | 0.92% | 12,972 |
| Aug 5, 2019 | 53.04 | 53.06 | 52.88 | 53.02 | 53.02 | 0.23% | 17,491 |
| Aug 2, 2019 | 52.79 | 52.94 | 52.69 | 52.90 | 52.90 | 0.30% | 29,571 |
| Aug 1, 2019 | 52.40 | 52.74 | 52.40 | 52.74 | 52.74 | 1.03% | 5,286 |
| Jul 31, 2019 | 51.94 | 52.20 | 51.94 | 52.20 | 52.20 | 0.44% | 1,335 |
| Jul 30, 2019 | 52.05 | 52.05 | 51.87 | 51.97 | 51.97 | -0.17% | 7,283 |
| Jul 29, 2019 | 52.06 | 52.09 | 52.02 | 52.06 | 52.06 | 0.04% | 9,058 |
| Jul 26, 2019 | 52.05 | 52.05 | 51.94 | 52.04 | 52.04 | 0.37% | 1,565 |
| Jul 25, 2019 | 51.96 | 51.96 | 51.60 | 51.85 | 51.85 | -0.37% | 4,619 |