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

Ab Corporate Bond ETF (NQ: EYEG )

34.73 +0.11 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 1.113 1.162 1.064 1.064 222,270 -0.05(-4.13%)
Nov 29, 2017 1.093 1.113 1.083 1.109 118,632 +0.03(+2.42%)
Nov 28, 2017 0.9947 1.093 0.9947 1.083 289,784 +0.04(+3.76%)
Nov 27, 2017 1.054 1.073 1.034 1.044 234,843 -0.02(-1.85%)
Nov 24, 2017 1.054 1.064 1.034 1.064 37,401 +0.01(+0.98%)
Nov 22, 2017 1.073 1.096 1.034 1.053 114,592 -0.01(-0.97%)
Nov 21, 2017 1.073 1.103 1.054 1.064 168,518 -0.01(-0.92%)
Nov 20, 2017 1.064 1.083 1.044 1.073 123,634 +0.00(+0.00%)
Nov 17, 2017 1.054 1.073 1.034 1.073 106,355 +0.02(+2.35%)
Nov 16, 2017 1.083 1.083 1.024 1.049 199,100 -0.02(-2.29%)
Nov 15, 2017 1.044 1.073 1.028 1.073 61,511 +0.02(+2.38%)
Nov 14, 2017 1.064 1.083 1.034 1.049 49,929 -0.02(-2.31%)
Nov 13, 2017 1.123 1.123 1.005 1.073 336,118 -0.03(-2.69%)
Nov 10, 2017 1.113 1.133 1.093 1.103 106,184 -0.03(-2.60%)
Nov 09, 2017 1.152 1.162 1.113 1.132 131,740 -0.03(-2.55%)
Nov 08, 2017 1.142 1.241 1.113 1.162 247,949 +0.05(+4.43%)
Nov 07, 2017 1.280 1.280 1.094 1.113 441,560 -0.07(-5.57%)
Nov 06, 2017 1.142 1.221 1.133 1.178 485,555 +0.05(+4.86%)
Nov 03, 2017 1.073 1.162 1.055 1.124 208,656 +0.06(+5.65%)
Nov 02, 2017 1.083 1.113 1.044 1.064 131,909 -0.02(-1.52%)
Nov 01, 2017 1.103 1.103 1.064 1.080 51,576 -0.01(-0.55%)
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%)
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.