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

Ab Corporate Bond ETF (NQ: EYEG )

37.08 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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, 2017 1.130 1.180 1.080 1.080 218,903 -0.05(-4.13%)
Nov 29, 2017 1.110 1.130 1.100 1.127 116,835 +0.03(+2.42%)
Nov 28, 2017 1.010 1.110 1.010 1.100 285,394 +0.04(+3.76%)
Nov 27, 2017 1.070 1.090 1.050 1.060 231,286 -0.02(-1.85%)
Nov 24, 2017 1.070 1.080 1.050 1.080 36,835 +0.01(+0.98%)
Nov 22, 2017 1.090 1.112 1.050 1.069 112,856 -0.01(-0.97%)
Nov 21, 2017 1.090 1.120 1.070 1.080 165,965 -0.01(-0.92%)
Nov 20, 2017 1.080 1.100 1.060 1.090 121,761 +0.00(+0.00%)
Nov 17, 2017 1.070 1.090 1.050 1.090 104,744 +0.03(+2.35%)
Nov 16, 2017 1.100 1.100 1.040 1.065 196,084 -0.03(-2.29%)
Nov 15, 2017 1.060 1.090 1.044 1.090 60,580 +0.03(+2.38%)
Nov 14, 2017 1.080 1.100 1.050 1.065 49,173 -0.03(-2.31%)
Nov 13, 2017 1.140 1.140 1.020 1.090 331,026 -0.03(-2.69%)
Nov 10, 2017 1.130 1.150 1.110 1.120 104,576 -0.03(-2.60%)
Nov 09, 2017 1.170 1.180 1.130 1.150 129,745 -0.03(-2.55%)
Nov 08, 2017 1.160 1.260 1.130 1.180 244,193 +0.05(+4.43%)
Nov 07, 2017 1.300 1.300 1.111 1.130 434,871 -0.07(-5.57%)
Nov 06, 2017 1.160 1.240 1.150 1.196 478,199 +0.06(+4.86%)
Nov 03, 2017 1.090 1.180 1.071 1.141 205,495 +0.06(+5.65%)
Nov 02, 2017 1.100 1.130 1.060 1.080 129,911 -0.02(-1.52%)
Nov 01, 2017 1.120 1.120 1.080 1.097 50,795 -0.01(-0.55%)
Oct 31, 2017 1.120 1.140 1.080 1.103 108,237 -0.02(-1.53%)
Oct 30, 2017 1.080 1.130 1.060 1.120 131,199 +0.03(+2.74%)
Oct 27, 2017 1.030 1.150 1.017 1.090 78,824 +0.05(+4.81%)
Oct 26, 2017 1.020 1.050 1.010 1.040 67,382 +0.03(+2.97%)
Oct 25, 2017 1.030 1.040 0.9850 1.010 190,523 -0.05(-4.72%)
Oct 24, 2017 1.060 1.083 1.040 1.060 53,520 +0.01(+0.81%)
Oct 23, 2017 1.075 1.080 1.035 1.052 134,978 -0.04(-3.53%)
Oct 20, 2017 1.100 1.100 1.070 1.090 58,614 -0.02(-1.60%)
Oct 19, 2017 1.100 1.108 1.041 1.108 63,960 -0.00(-0.21%)
Oct 18, 2017 1.100 1.129 1.080 1.110 62,075 +0.02(+1.83%)
Oct 17, 2017 1.050 1.120 1.050 1.090 93,957 -0.01(-0.91%)
Oct 16, 2017 1.140 1.140 1.080 1.100 110,595 -0.02(-1.79%)
Oct 13, 2017 1.180 1.180 1.070 1.120 197,974 -0.04(-3.45%)
Oct 12, 2017 1.210 1.230 1.160 1.160 71,695 -0.05(-4.11%)
Oct 11, 2017 1.190 1.240 1.160 1.210 121,297 +0.02(+1.84%)
Oct 10, 2017 1.270 1.270 1.170 1.188 252,462 -0.00(-0.18%)
Oct 09, 2017 1.230 1.239 1.170 1.190 91,343 -0.03(-2.46%)
Oct 06, 2017 1.220 1.229 1.180 1.220 61,829 +0.01(+0.83%)
Oct 05, 2017 1.230 1.240 1.190 1.210 121,279 -0.01(-0.82%)
Oct 04, 2017 1.260 1.300 1.180 1.220 277,281 -0.02(-1.61%)
Oct 03, 2017 1.230 1.260 1.200 1.240 439,116 +0.05(+4.20%)
Oct 02, 2017 1.230 1.230 1.180 1.190 206,820 +0.02(+1.71%)
Sep 29, 2017 1.160 1.190 1.160 1.170 125,434 +0.01(+0.86%)
Sep 28, 2017 1.130 1.260 1.100 1.160 429,144 +0.02(+1.75%)
Sep 27, 2017 1.080 1.140 1.070 1.140 78,916 +0.05(+4.59%)
Sep 26, 2017 1.150 1.160 0.9620 1.090 513,734 -0.07(-6.03%)
Sep 25, 2017 1.160 1.180 1.130 1.160 69,539 -0.01(-0.85%)
Sep 22, 2017 1.110 1.170 1.110 1.170 112,414 +0.06(+5.41%)
Sep 21, 2017 1.170 1.180 1.110 1.110 156,936 -0.07(-5.93%)
Sep 20, 2017 1.150 1.195 1.150 1.180 105,853 +0.02(+1.72%)
Sep 19, 2017 1.160 1.210 1.120 1.160 383,408 +0.01(+0.87%)
Sep 18, 2017 1.230 1.250 1.150 1.150 451,025 -0.07(-5.74%)
Sep 15, 2017 1.220 1.240 1.170 1.220 255,977 -0.01(-0.81%)
Sep 14, 2017 1.200 1.280 1.200 1.230 328,464 +0.03(+2.50%)
Sep 13, 2017 1.220 1.279 1.180 1.200 689,480 +0.02(+1.69%)
Sep 12, 2017 1.110 1.220 1.110 1.180 438,527 +0.06(+5.36%)
Sep 11, 2017 1.200 1.200 1.100 1.120 282,646 -0.01(-0.88%)
Sep 08, 2017 1.120 1.190 1.110 1.130 233,464 -0.01(-0.88%)
Sep 07, 2017 1.100 1.190 1.100 1.140 188,676 +0.00(+0.00%)
Sep 06, 2017 1.160 1.200 1.120 1.140 326,163 -0.05(-4.20%)
Sep 05, 2017 1.020 1.230 1.000 1.190 1,675,135 +0.17(+16.67%)
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.