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

Ab Corporate Bond ETF (NQ: EYEG )

34.70 +0.05 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Nov 30, 2016 1.832 1.911 1.625 1.674 719,339 -0.15(-8.11%)
Nov 29, 2016 1.655 1.980 1.631 1.822 2,312,058 +0.16(+9.47%)
Nov 28, 2016 1.655 1.674 1.595 1.664 74,797 +0.01(+0.60%)
Nov 25, 2016 1.684 1.694 1.576 1.655 82,145 -0.04(-2.33%)
Nov 23, 2016 1.694 1.694 1.694 0 +0.00(+0.00%)
Nov 22, 2016 1.792 1.891 1.625 1.694 355,332 -0.07(-3.91%)
Nov 21, 2016 1.527 1.861 1.497 1.763 777,811 +0.28(+18.54%)
Nov 18, 2016 1.792 2.068 1.487 1.487 4,009,871 +0.06(+4.14%)
Nov 17, 2016 1.418 1.546 1.310 1.428 72,137 -0.01(-0.69%)
Nov 16, 2016 1.437 1.502 1.408 1.438 19,952 +0.06(+4.29%)
Nov 15, 2016 1.389 1.453 1.349 1.379 53,256 -0.12(-7.89%)
Nov 14, 2016 1.448 1.576 1.379 1.497 44,705 +0.09(+6.29%)
Nov 11, 2016 1.310 1.448 1.310 1.408 31,078 +0.05(+3.62%)
Nov 10, 2016 1.467 1.467 1.379 1.359 75,878 -0.04(-2.82%)
Nov 09, 2016 1.290 1.428 1.279 1.398 46,845 +0.10(+7.58%)
Nov 08, 2016 1.192 1.349 1.192 1.300 77,662 -0.03(-2.22%)
Nov 07, 2016 1.261 1.359 1.241 1.330 46,160 +0.05(+3.85%)
Nov 04, 2016 1.241 1.379 1.241 1.280 27,120 +0.04(+3.18%)
Nov 03, 2016 1.389 1.389 1.093 1.241 207,437 -0.16(-11.27%)
Nov 02, 2016 1.576 1.576 1.379 1.398 41,159 -0.06(-4.40%)
Nov 01, 2016 1.458 1.582 1.458 1.463 43,651 +0.01(+0.36%)
Oct 31, 2016 1.458 1.467 1.310 1.458 243,110 -0.02(-1.33%)
Oct 28, 2016 1.582 1.600 1.428 1.477 88,876 -0.09(-5.66%)
Oct 27, 2016 1.576 1.615 1.546 1.566 12,927 -0.03(-2.09%)
Oct 26, 2016 1.605 1.640 1.536 1.599 29,733 +0.03(+1.63%)
Oct 25, 2016 1.613 1.635 1.477 1.574 48,822 -0.02(-1.36%)
Oct 24, 2016 1.624 1.624 1.576 1.595 10,352 -0.01(-0.61%)
Oct 21, 2016 1.591 1.615 1.591 1.605 2,394 +0.02(+1.24%)
Oct 20, 2016 1.556 1.625 1.556 1.586 36,929 -0.01(-0.62%)
Oct 19, 2016 1.615 1.664 1.576 1.595 63,240 +0.01(+0.62%)
Oct 18, 2016 1.605 1.645 1.576 1.586 37,509 -0.04(-2.42%)
Oct 17, 2016 1.664 1.664 1.586 1.625 9,575 -0.03(-1.79%)
Oct 14, 2016 1.625 1.655 1.576 1.655 29,491 +0.06(+3.70%)
Oct 13, 2016 1.556 1.694 1.556 1.595 38,596 +0.07(+4.52%)
Oct 12, 2016 1.595 1.635 1.507 1.527 42,854 -0.09(-5.49%)
Oct 11, 2016 1.674 1.686 1.615 1.615 14,226 -0.05(-2.96%)
Oct 10, 2016 1.674 1.723 1.596 1.664 16,057 +0.01(+0.60%)
Oct 07, 2016 1.684 1.714 1.605 1.655 54,019 +0.02(+1.21%)
Oct 06, 2016 1.684 1.694 1.619 1.635 40,833 -0.05(-2.92%)
Oct 05, 2016 1.723 1.723 1.566 1.684 83,341 -0.02(-1.16%)
Oct 04, 2016 1.723 1.763 1.664 1.704 36,186 -0.01(-0.57%)
Oct 03, 2016 1.674 1.763 1.674 1.714 34,902 +0.02(+1.16%)
Sep 30, 2016 1.694 1.743 1.664 1.694 36,269 +0.02(+1.18%)
Sep 29, 2016 1.674 1.753 1.645 1.674 65,516 +0.01(+0.59%)
Sep 28, 2016 1.674 1.753 1.615 1.664 76,163 +0.06(+3.68%)
Sep 27, 2016 1.635 1.753 1.586 1.605 54,270 -0.03(-1.61%)
Sep 26, 2016 1.605 1.723 1.544 1.632 238,522 +0.04(+2.27%)
Sep 23, 2016 1.546 1.607 1.536 1.595 35,881 +0.06(+3.85%)
Sep 22, 2016 1.586 1.673 1.536 1.536 26,153 -0.05(-3.11%)
Sep 21, 2016 1.655 1.723 1.556 1.586 118,772 -0.08(-4.73%)
Sep 20, 2016 1.635 1.723 1.527 1.664 58,943 +0.04(+2.42%)
Sep 19, 2016 1.477 1.674 1.467 1.625 128,426 +0.19(+13.01%)
Sep 16, 2016 1.487 1.487 1.290 1.438 209,213 -0.04(-2.67%)
Sep 15, 2016 1.527 1.527 1.428 1.477 84,501 -0.05(-3.23%)
Sep 14, 2016 1.546 1.556 1.447 1.527 116,448 -0.01(-0.64%)
Sep 13, 2016 1.832 1.832 1.527 1.536 393,940 -0.12(-7.14%)
Sep 12, 2016 1.733 2.255 1.566 1.655 1,398,248 -0.04(-2.33%)
Sep 09, 2016 1.719 1.723 1.694 1.694 1,717 -0.06(-3.37%)
Sep 08, 2016 1.733 1.753 1.708 1.753 7,615 +0.02(+1.14%)
Sep 07, 2016 1.694 1.763 1.694 1.733 20,118 -0.03(-1.68%)
Sep 06, 2016 1.704 1.763 1.704 1.763 64,713 +0.03(+1.70%)
Sep 02, 2016 1.753 1.733 1.733 1.733 97,273 -0.02(-1.12%)
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.