iShares iBoxx $ Investmen... (LQD)
105.69
-1.38 (-1.29%)
At close: Apr 10, 2025, 11:26 AM
MAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 104.09 | 107.11 | 103.77 | 107.07 | 1.76 | 1.67% | 73,965,597 |
| Apr 8, 2025 | 106.84 | 106.91 | 104.97 | 105.31 | -1.35 | -1.27% | 56,747,800 |
| Apr 7, 2025 | 107.77 | 108.27 | 106.36 | 106.66 | -2.12 | -1.95% | 62,583,300 |
| Apr 4, 2025 | 109.13 | 109.47 | 108.50 | 108.78 | -0.12 | -0.11% | 60,793,800 |
| Apr 3, 2025 | 109.11 | 109.54 | 108.75 | 108.90 | -0.01 | -0.01% | 41,675,721 |
| Apr 2, 2025 | 109.01 | 109.01 | 108.35 | 108.91 | 0.25 | 0.23% | 24,769,000 |
| Apr 1, 2025 | 108.53 | 108.90 | 108.48 | 108.66 | -0.03 | -0.03% | 22,059,217 |
| Mar 31, 2025 | 108.75 | 108.82 | 108.30 | 108.69 | 0.21 | 0.19% | 29,834,513 |
| Mar 28, 2025 | 108.30 | 108.53 | 108.15 | 108.48 | 0.65 | 0.60% | 27,257,043 |
| Mar 27, 2025 | 107.77 | 107.87 | 107.64 | 107.83 | -0.13 | -0.12% | 22,028,929 |
| Mar 26, 2025 | 108.22 | 108.22 | 107.91 | 107.96 | -0.44 | -0.41% | 17,115,600 |
| Mar 25, 2025 | 108.29 | 108.62 | 108.19 | 108.40 | 0.11 | 0.10% | 22,744,000 |
| Mar 24, 2025 | 108.64 | 108.64 | 108.21 | 108.29 | -0.47 | -0.43% | 25,243,300 |
| Mar 21, 2025 | 108.98 | 109.10 | 108.69 | 108.76 | -0.15 | -0.14% | 26,447,414 |
| Mar 20, 2025 | 109.64 | 109.65 | 108.90 | 108.91 | -0.16 | -0.15% | 26,937,327 |
| Mar 19, 2025 | 108.45 | 109.18 | 108.28 | 109.07 | 0.64 | 0.59% | 27,469,802 |
| Mar 18, 2025 | 108.14 | 108.66 | 108.02 | 108.43 | 0.26 | 0.24% | 27,948,148 |
| Mar 17, 2025 | 108.35 | 108.56 | 108.12 | 108.17 | 0.22 | 0.20% | 17,561,400 |
| Mar 14, 2025 | 108.00 | 108.21 | 107.87 | 107.95 | -0.05 | -0.05% | 31,358,135 |
| Mar 13, 2025 | 107.29 | 108.03 | 107.18 | 108.00 | 0.34 | 0.32% | 43,907,986 |
| Mar 12, 2025 | 108.03 | 108.06 | 107.62 | 107.66 | -0.32 | -0.30% | 35,875,691 |
| Mar 11, 2025 | 108.61 | 108.68 | 107.95 | 107.98 | -0.71 | -0.65% | 42,262,600 |
| Mar 10, 2025 | 108.82 | 109.06 | 108.55 | 108.69 | 0.37 | 0.34% | 34,294,800 |
| Mar 7, 2025 | 109.03 | 109.03 | 108.20 | 108.32 | -0.17 | -0.16% | 30,747,145 |
| Mar 6, 2025 | 108.69 | 108.84 | 108.29 | 108.49 | -0.34 | -0.31% | 40,519,993 |
| Mar 5, 2025 | 109.33 | 109.45 | 108.73 | 108.83 | -0.35 | -0.32% | 45,483,508 |
| Mar 4, 2025 | 109.36 | 109.55 | 109.05 | 109.18 | -0.36 | -0.33% | 46,053,345 |
| Mar 3, 2025 | 108.94 | 109.54 | 108.87 | 109.54 | -0.07 | -0.06% | 42,545,338 |
| Feb 28, 2025 | 109.51 | 109.66 | 109.15 | 109.61 | 0.48 | 0.44% | 29,596,100 |
| Feb 27, 2025 | 109.28 | 109.45 | 109.07 | 109.13 | -0.46 | -0.42% | 27,258,200 |
| Feb 26, 2025 | 109.40 | 109.64 | 109.19 | 109.59 | 0.23 | 0.21% | 22,983,146 |
| Feb 25, 2025 | 109.21 | 109.40 | 109.06 | 109.36 | 0.83 | 0.76% | 26,835,200 |
| Feb 24, 2025 | 108.31 | 108.68 | 108.18 | 108.53 | 0.28 | 0.26% | 23,399,527 |
| Feb 21, 2025 | 108.02 | 108.58 | 107.99 | 108.25 | 0.38 | 0.35% | 30,130,768 |
| Feb 20, 2025 | 107.78 | 107.95 | 107.71 | 107.87 | 0.26 | 0.24% | 23,814,800 |
| Feb 19, 2025 | 107.51 | 107.77 | 107.40 | 107.61 | 0.06 | 0.06% | 26,007,435 |
| Feb 18, 2025 | 107.85 | 107.96 | 107.47 | 107.55 | -0.44 | -0.41% | 17,640,000 |
| Feb 14, 2025 | 108.13 | 108.35 | 107.99 | 107.99 | 0.42 | 0.39% | 14,409,430 |
| Feb 13, 2025 | 107.32 | 107.76 | 107.28 | 107.57 | 0.83 | 0.78% | 20,735,519 |
| Feb 12, 2025 | 106.57 | 106.87 | 106.36 | 106.74 | -0.58 | -0.54% | 31,480,600 |
| Feb 11, 2025 | 107.23 | 107.40 | 107.20 | 107.32 | -0.24 | -0.22% | 19,478,800 |
| Feb 10, 2025 | 107.63 | 107.85 | 107.45 | 107.56 | 0.03 | 0.03% | 15,302,300 |
| Feb 7, 2025 | 107.64 | 107.72 | 107.40 | 107.53 | -0.47 | -0.44% | 23,911,000 |
| Feb 6, 2025 | 108.13 | 108.29 | 107.89 | 108.00 | -0.20 | -0.18% | 22,557,700 |
| Feb 5, 2025 | 108.04 | 108.43 | 107.77 | 108.20 | 0.75 | 0.70% | 30,119,235 |
| Feb 4, 2025 | 106.98 | 107.57 | 106.94 | 107.45 | 0.21 | 0.20% | 25,086,200 |
| Feb 3, 2025 | 107.36 | 107.68 | 107.02 | 107.24 | -0.22 | -0.20% | 21,155,028 |
| Jan 31, 2025 | 107.90 | 108.02 | 107.24 | 107.46 | -0.35 | -0.32% | 28,454,647 |
| Jan 30, 2025 | 107.86 | 108.01 | 107.66 | 107.81 | 0.24 | 0.22% | 22,709,300 |
| Jan 29, 2025 | 107.89 | 107.92 | 107.23 | 107.57 | -0.14 | -0.13% | 24,969,100 |