Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ab Corporate Bond ETF (NQ: EYEG )

34.62 -0.10 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.103 1.123 1.064 1.086 109,902 -0.02(-1.53%)
Oct 30, 2017 1.064 1.113 1.044 1.103 133,217 +0.03(+2.74%)
Oct 27, 2017 1.014 1.133 1.002 1.073 80,036 +0.05(+4.81%)
Oct 26, 2017 1.005 1.034 0.9947 1.024 68,418 +0.03(+2.97%)
Oct 25, 2017 1.014 1.024 0.9701 0.9947 193,453 -0.05(-4.72%)
Oct 24, 2017 1.044 1.067 1.024 1.044 54,343 +0.01(+0.81%)
Oct 23, 2017 1.059 1.064 1.020 1.036 137,054 -0.04(-3.53%)
Oct 20, 2017 1.083 1.083 1.054 1.073 59,515 -0.02(-1.60%)
Oct 19, 2017 1.083 1.091 1.025 1.091 64,943 -0.00(-0.21%)
Oct 18, 2017 1.083 1.112 1.064 1.093 63,029 +0.02(+1.83%)
Oct 17, 2017 1.034 1.103 1.034 1.073 95,402 -0.01(-0.91%)
Oct 16, 2017 1.123 1.123 1.064 1.083 112,296 -0.02(-1.79%)
Oct 13, 2017 1.162 1.162 1.054 1.103 201,019 -0.04(-3.45%)
Oct 12, 2017 1.192 1.211 1.142 1.142 72,797 -0.05(-4.11%)
Oct 11, 2017 1.172 1.221 1.142 1.191 123,162 +0.02(+1.84%)
Oct 10, 2017 1.251 1.251 1.152 1.170 256,345 -0.00(-0.18%)
Oct 09, 2017 1.211 1.221 1.152 1.172 92,748 -0.03(-2.46%)
Oct 06, 2017 1.202 1.210 1.162 1.202 62,780 +0.01(+0.83%)
Oct 05, 2017 1.211 1.221 1.172 1.192 123,144 -0.01(-0.82%)
Oct 04, 2017 1.241 1.280 1.162 1.202 281,546 -0.02(-1.61%)
Oct 03, 2017 1.211 1.241 1.182 1.221 445,870 +0.05(+4.20%)
Oct 02, 2017 1.211 1.211 1.162 1.172 210,001 +0.02(+1.71%)
Sep 29, 2017 1.142 1.172 1.142 1.152 127,363 +0.01(+0.86%)
Sep 28, 2017 1.113 1.241 1.083 1.142 435,745 +0.02(+1.75%)
Sep 27, 2017 1.064 1.123 1.054 1.123 80,129 +0.05(+4.59%)
Sep 26, 2017 1.133 1.142 0.9474 1.073 521,636 -0.07(-6.03%)
Sep 25, 2017 1.142 1.162 1.113 1.142 70,608 -0.01(-0.85%)
Sep 22, 2017 1.093 1.152 1.093 1.152 114,143 +0.06(+5.41%)
Sep 21, 2017 1.152 1.162 1.093 1.093 159,350 -0.07(-5.93%)
Sep 20, 2017 1.133 1.177 1.133 1.162 107,481 +0.02(+1.72%)
Sep 19, 2017 1.142 1.192 1.103 1.142 389,305 +0.01(+0.87%)
Sep 18, 2017 1.211 1.231 1.133 1.133 457,963 -0.07(-5.74%)
Sep 15, 2017 1.202 1.221 1.152 1.202 259,914 -0.01(-0.81%)
Sep 14, 2017 1.182 1.261 1.182 1.211 333,516 +0.03(+2.50%)
Sep 13, 2017 1.202 1.260 1.162 1.182 700,086 +0.02(+1.70%)
Sep 12, 2017 1.093 1.202 1.093 1.162 445,272 +0.06(+5.36%)
Sep 11, 2017 1.182 1.182 1.083 1.103 286,993 -0.01(-0.89%)
Sep 08, 2017 1.103 1.172 1.093 1.113 237,055 -0.01(-0.88%)
Sep 07, 2017 1.083 1.172 1.083 1.123 191,578 +0.00(+0.00%)
Sep 06, 2017 1.142 1.182 1.103 1.123 331,180 -0.05(-4.20%)
Sep 05, 2017 1.005 1.211 0.9849 1.172 1,700,903 +0.17(+16.67%)
Sep 01, 2017 0.9652 1.005 0.9652 1.005 98,192 +0.03(+3.03%)
Aug 31, 2017 0.9849 1.029 0.9653 0.9750 97,805 -0.01(-1.00%)
Aug 30, 2017 1.014 1.083 0.9652 0.9849 226,831 -0.03(-2.91%)
Aug 29, 2017 0.9947 1.034 0.9849 1.014 91,265 -0.01(-0.96%)
Aug 28, 2017 1.034 1.073 1.014 1.024 77,312 -0.02(-1.89%)
Aug 25, 2017 0.9849 1.068 0.9849 1.044 197,569 +0.06(+6.00%)
Aug 24, 2017 0.9750 0.9873 0.9426 0.9849 56,747 +0.04(+4.19%)
Aug 23, 2017 0.9272 0.9750 0.9238 0.9453 64,470 -0.01(-0.77%)
Aug 22, 2017 0.9652 0.9652 0.9258 0.9525 35,184 +0.01(+1.28%)
Aug 21, 2017 0.9750 0.9750 0.9011 0.9405 115,629 -0.06(-6.37%)
Aug 18, 2017 0.9159 1.014 0.9061 1.005 119,363 +0.09(+9.68%)
Aug 17, 2017 0.9356 0.9356 0.8974 0.9159 48,479 -0.02(-2.12%)
Aug 16, 2017 0.9051 0.9456 0.8864 0.9357 293,971 +0.01(+0.54%)
Aug 15, 2017 0.9849 0.9849 0.9061 0.9307 161,234 -0.03(-3.61%)
Aug 14, 2017 1.014 1.014 0.9602 0.9655 81,546 -0.05(-4.82%)
Aug 11, 2017 0.9750 1.044 0.9750 1.014 102,688 +0.04(+4.02%)
Aug 10, 2017 1.103 1.103 0.8873 0.9752 700,297 -0.13(-11.59%)
Aug 09, 2017 1.113 1.133 1.093 1.103 123,207 +0.01(+0.90%)
Aug 08, 2017 1.123 1.123 1.093 1.093 108,036 -0.03(-2.63%)
Aug 07, 2017 1.113 1.133 1.093 1.123 114,343 +0.00(+0.00%)
Aug 04, 2017 1.142 1.192 1.123 1.123 140,993 -0.03(-2.56%)
Aug 03, 2017 1.162 1.192 1.133 1.152 84,858 -0.03(-2.50%)
Aug 02, 2017 1.310 1.310 1.083 1.182 364,598 -0.02(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.