iShares 5-10 Year Investm... (MLQD)
CBOE: MLQD
· Real-Time Price · USD
51.98
-0.04 (-0.08%)
At close: Aug 20, 2019, 5:25 PM
MLQD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2019 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.00% | 0 |
| Aug 20, 2019 | 52.01 | 52.01 | 51.95 | 51.98 | 51.98 | -0.08% | 5,311 |
| Aug 19, 2019 | 52.16 | 52.18 | 52.01 | 52.02 | 52.02 | -0.46% | 12,909 |
| Aug 16, 2019 | 52.17 | 52.26 | 52.17 | 52.26 | 52.26 | 0.10% | 2,285 |
| Aug 15, 2019 | 52.06 | 52.21 | 52.05 | 52.21 | 52.21 | 0.44% | 2,101 |
| Aug 14, 2019 | 51.95 | 52.09 | 51.92 | 51.98 | 51.98 | 0.12% | 4,337 |
| Aug 13, 2019 | 51.90 | 51.94 | 51.90 | 51.92 | 51.92 | -0.12% | 589 |
| Aug 12, 2019 | 51.93 | 51.98 | 51.93 | 51.98 | 51.98 | 0.31% | 450 |
| Aug 9, 2019 | 51.93 | 51.93 | 51.82 | 51.82 | 51.82 | -0.17% | 964 |
| Aug 8, 2019 | 51.74 | 51.91 | 51.74 | 51.91 | 51.90 | 0.12% | 1,574 |
| Aug 7, 2019 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.06% | 126 |
| Aug 6, 2019 | 51.80 | 51.88 | 51.80 | 51.88 | 51.88 | 0.29% | 770 |
| Aug 5, 2019 | 51.88 | 52.00 | 51.73 | 51.73 | 51.73 | 0.21% | 591 |
| Aug 2, 2019 | 51.60 | 51.62 | 51.51 | 51.62 | 51.62 | 0.04% | 3,976 |
| Aug 1, 2019 | 51.45 | 51.60 | 51.45 | 51.60 | 51.60 | 0.72% | 851 |
| Jul 31, 2019 | 51.23 | 51.30 | 51.22 | 51.23 | 51.23 | 0.12% | 817 |
| Jul 30, 2019 | 51.18 | 51.23 | 51.17 | 51.17 | 51.17 | -0.18% | 4,291 |
| Jul 29, 2019 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.08% | 256 |
| Jul 26, 2019 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.10% | 103 |
| Jul 25, 2019 | 51.17 | 51.22 | 51.11 | 51.17 | 51.17 | -0.18% | 1,960 |