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

Ab Corporate Bond ETF (NQ: EYEG )

35.53 -0.01 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Feb 29, 2016 3.027 3.515 2.949 3.515 136,554 +0.55(+18.42%)
Feb 26, 2016 2.792 3.027 2.642 2.968 97,250 +0.26(+9.71%)
Feb 25, 2016 2.685 2.822 2.685 2.705 9,027 -0.15(-5.10%)
Feb 24, 2016 2.656 2.861 2.548 2.851 44,024 +0.20(+7.35%)
Feb 23, 2016 2.709 2.919 2.636 2.656 58,562 -0.18(-6.21%)
Feb 22, 2016 2.890 2.890 2.695 2.831 43,075 -0.04(-1.36%)
Feb 19, 2016 2.734 2.900 2.499 2.870 134,999 +0.14(+5.00%)
Feb 18, 2016 2.685 2.753 2.539 2.734 50,987 +0.03(+1.08%)
Feb 17, 2016 2.636 2.831 2.617 2.705 59,874 +0.12(+4.53%)
Feb 16, 2016 2.646 2.714 2.470 2.587 58,096 -0.07(-2.57%)
Feb 12, 2016 2.724 2.656 2.656 2.656 35,847 -0.06(-2.16%)
Feb 11, 2016 2.939 2.939 2.499 2.714 113,073 -0.30(-10.03%)
Feb 10, 2016 3.115 3.124 2.831 3.017 77,166 -0.11(-3.44%)
Feb 09, 2016 3.613 3.613 2.836 3.124 98,387 -0.16(-4.76%)
Feb 08, 2016 3.144 3.710 2.705 3.281 313,600 +0.11(+3.38%)
Feb 05, 2016 2.714 3.173 2.558 3.173 74,941 +0.41(+14.84%)
Feb 04, 2016 2.929 2.929 2.578 2.763 271,887 -0.26(-8.71%)
Feb 03, 2016 3.144 3.249 2.978 3.027 377,078 -0.07(-2.21%)
Feb 02, 2016 4.052 4.101 3.095 3.095 3,123,671 -0.34(-9.94%)
Feb 01, 2016 1.757 3.661 1.748 3.437 6,741,915 +1.78(+107.06%)
Jan 29, 2016 1.709 1.728 1.652 1.660 14,236 +0.01(+0.59%)
Jan 28, 2016 1.591 1.787 1.591 1.650 5,863 -0.01(-0.59%)
Jan 27, 2016 1.718 1.796 1.582 1.660 10,824 +0.01(+0.59%)
Jan 26, 2016 1.562 1.640 1.562 1.650 16,646 -0.01(-0.53%)
Jan 25, 2016 1.728 1.728 1.631 1.659 8,286 -0.06(-3.47%)
Jan 22, 2016 1.777 1.836 1.562 1.718 25,178 +0.14(+8.64%)
Jan 21, 2016 1.523 1.582 1.523 1.582 1,349 -0.03(-1.82%)
Jan 20, 2016 1.686 1.686 1.347 1.611 36,734 +0.06(+4.04%)
Jan 19, 2016 1.728 1.806 1.416 1.548 45,629 -0.15(-8.85%)
Jan 15, 2016 1.699 1.699 1.699 1.699 17,514 +0.00(+0.00%)
Jan 14, 2016 1.650 1.699 1.404 1.699 63,125 +0.11(+6.75%)
Jan 13, 2016 1.955 2.050 1.562 1.591 78,755 -0.41(-20.49%)
Jan 12, 2016 2.089 2.197 1.953 2.002 69,613 +0.01(+0.49%)
Jan 11, 2016 2.519 2.561 1.953 1.992 183,644 -0.32(-13.92%)
Jan 08, 2016 2.558 2.558 2.118 2.314 74,009 -0.15(-5.95%)
Jan 07, 2016 2.665 2.665 2.451 2.460 16,887 -0.17(-6.32%)
Jan 06, 2016 2.539 2.724 2.460 2.626 161,126 -0.05(-1.82%)
Jan 05, 2016 2.548 2.676 2.539 2.675 20,435 +0.09(+3.62%)
Jan 04, 2016 2.611 2.636 2.509 2.582 19,998 -0.09(-3.50%)
Dec 31, 2015 2.831 2.675 2.675 2.675 18,333 -0.10(-3.52%)
Dec 30, 2015 2.900 2.900 2.705 2.773 8,279 -0.10(-3.40%)
Dec 29, 2015 2.988 3.027 2.705 2.870 32,542 -0.03(-1.01%)
Dec 28, 2015 2.753 2.978 2.597 2.900 69,082 +0.36(+14.22%)
Dec 24, 2015 2.724 2.539 2.539 2.539 37,998 -0.19(-6.81%)
Dec 23, 2015 2.548 2.822 2.548 2.724 53,771 +0.31(+13.01%)
Dec 22, 2015 2.587 2.587 2.411 2.411 6,481 -0.04(-1.64%)
Dec 21, 2015 2.546 2.546 2.343 2.451 8,456 -0.05(-1.95%)
Dec 18, 2015 2.539 2.548 2.379 2.499 12,017 -0.08(-3.12%)
Dec 17, 2015 2.480 2.802 2.373 2.580 35,474 +0.17(+6.98%)
Dec 16, 2015 2.519 2.519 2.392 2.412 22,221 -0.11(-4.26%)
Dec 15, 2015 2.509 2.607 2.500 2.519 7,602 +0.02(+0.78%)
Dec 14, 2015 2.636 2.636 2.460 2.499 11,516 -0.07(-2.66%)
Dec 11, 2015 2.636 2.636 2.539 2.568 16,531 -0.04(-1.49%)
Dec 10, 2015 2.665 2.665 2.539 2.607 10,422 -0.19(-6.65%)
Dec 09, 2015 2.734 2.792 2.734 2.792 4,450 +0.12(+4.38%)
Dec 08, 2015 2.724 2.753 2.656 2.675 23,300 +0.00(+0.05%)
Dec 07, 2015 2.735 2.792 2.558 2.674 31,673 -0.13(-4.58%)
Dec 04, 2015 2.718 2.866 2.718 2.802 10,418 +0.05(+1.77%)
Dec 03, 2015 3.024 3.024 2.724 2.753 13,471 -0.07(-2.42%)
Dec 02, 2015 2.820 2.851 2.734 2.822 8,195 -0.15(-4.97%)
Dec 01, 2015 3.027 3.027 2.939 2.969 11,663 +0.02(+0.70%)
Nov 30, 2015 2.919 3.027 2.919 2.949 24,401 +0.03(+1.00%)
Nov 27, 2015 2.724 2.929 2.607 2.919 64,145 +0.25(+9.52%)
Nov 25, 2015 2.597 2.665 2.665 2.665 18,128 -0.02(-0.73%)
Nov 24, 2015 2.744 2.910 2.460 2.685 57,288 -0.17(-5.82%)
Nov 23, 2015 2.929 2.929 2.783 2.851 28,543 -0.07(-2.34%)
Nov 20, 2015 2.929 3.028 2.841 2.919 37,264 -0.11(-3.77%)
Nov 19, 2015 2.958 3.173 2.958 3.034 43,367 +0.05(+1.54%)
Nov 18, 2015 3.222 3.261 2.939 2.988 73,073 -0.31(-9.47%)
Nov 17, 2015 3.416 3.481 3.193 3.300 33,334 -0.16(-4.52%)
Nov 16, 2015 3.154 3.456 3.154 3.456 42,592 +0.08(+2.31%)
Nov 13, 2015 3.613 3.739 3.222 3.378 156,322 -0.30(-8.22%)
Nov 12, 2015 3.759 4.394 3.515 3.681 1,576,513 +0.53(+16.72%)
Nov 11, 2015 2.958 3.163 2.831 3.154 21,304 +0.12(+3.86%)
Nov 10, 2015 3.476 3.510 2.724 3.036 91,665 -0.35(-10.37%)
Nov 09, 2015 3.183 3.622 3.124 3.388 52,168 +0.17(+5.15%)
Nov 06, 2015 3.974 4.052 3.124 3.222 407,475 -0.79(-19.71%)
Nov 05, 2015 2.568 4.882 2.568 4.013 2,862,670 +1.47(+58.08%)
Nov 04, 2015 2.539 2.545 2.333 2.539 5,428 -0.02(-0.76%)
Nov 03, 2015 2.539 2.568 2.499 2.558 3,619 -0.01(-0.38%)
Nov 02, 2015 2.587 2.587 2.490 2.568 6,890 -0.02(-0.75%)
Oct 29, 2015 2.490 2.587 2.587 2.587 26 -0.14(-5.02%)
Oct 28, 2015 2.665 2.724 2.553 2.724 1,239 +0.08(+2.95%)
Oct 27, 2015 2.568 2.734 2.568 2.646 4,197 +0.00(+0.00%)
Oct 26, 2015 2.558 2.763 2.558 2.646 2,406 -0.01(-0.40%)
Oct 23, 2015 3.076 3.076 2.539 2.657 16,684 -0.20(-7.13%)
Oct 22, 2015 3.006 3.124 2.851 2.861 11,941 -0.26(-8.44%)
Oct 21, 2015 3.222 3.222 3.007 3.124 5,024 -0.11(-3.32%)
Oct 20, 2015 3.232 3.232 3.232 3.232 103 +0.02(+0.61%)
Oct 19, 2015 3.212 3.261 3.212 3.212 6,293 -0.05(-1.50%)
Oct 16, 2015 3.173 3.261 3.124 3.261 19,920 +0.18(+5.73%)
Oct 15, 2015 3.095 3.124 2.978 3.084 6,227 +0.13(+4.48%)
Oct 14, 2015 3.103 3.103 2.949 2.952 2,354 -0.13(-4.08%)
Oct 13, 2015 3.078 3.078 3.078 3.078 1,070 -0.03(-0.90%)
Oct 12, 2015 3.095 3.124 3.028 3.105 11,600 -0.06(-1.83%)
Oct 09, 2015 3.593 3.621 3.105 3.163 12,557 -0.21(-6.09%)
Oct 08, 2015 3.339 3.417 3.261 3.368 9,607 +0.10(+2.98%)
Oct 07, 2015 3.124 3.328 3.124 3.271 8,608 +0.01(+0.42%)
Oct 06, 2015 3.368 3.368 3.173 3.257 4,995 -0.11(-3.30%)
Oct 05, 2015 3.202 3.583 3.124 3.368 7,191 +0.15(+4.55%)
Oct 02, 2015 3.222 3.222 3.222 3.222 112 +0.27(+9.27%)
Oct 01, 2015 2.783 3.027 2.783 2.949 420 +0.17(+5.96%)
Sep 30, 2015 3.076 3.076 2.783 2.783 1,414 +0.04(+1.42%)
Sep 29, 2015 2.783 3.124 2.744 2.744 28,815 -0.05(-1.92%)
Sep 28, 2015 2.821 2.899 2.714 2.797 9,611 -0.14(-4.82%)
Sep 25, 2015 3.183 3.183 2.939 2.939 23,960 -0.23(-7.38%)
Sep 24, 2015 3.573 3.573 3.056 3.173 18,629 -0.12(-3.56%)
Sep 23, 2015 3.359 3.564 3.076 3.290 37,361 -0.17(-4.80%)
Sep 22, 2015 3.592 3.652 3.417 3.456 14,942 -0.21(-5.60%)
Sep 21, 2015 3.954 4.003 3.642 3.661 27,490 -0.07(-1.83%)
Sep 18, 2015 3.984 4.296 3.730 3.730 78,089 -0.17(-4.26%)
Sep 17, 2015 3.984 4.032 3.896 3.896 8,654 +0.03(+0.76%)
Sep 16, 2015 3.876 4.032 3.818 3.866 10,463 +0.06(+1.54%)
Sep 15, 2015 3.886 4.008 3.749 3.808 17,233 -0.17(-4.18%)
Sep 14, 2015 4.046 4.169 3.613 3.974 58,521 -0.17(-4.01%)
Sep 11, 2015 4.345 4.364 4.071 4.140 17,337 -0.21(-4.72%)
Sep 10, 2015 4.550 4.882 4.198 4.345 47,297 -0.22(-4.91%)
Sep 09, 2015 4.169 5.067 3.905 4.569 95,012 +0.28(+6.61%)
Sep 08, 2015 3.730 4.501 3.730 4.286 69,742 +0.56(+14.92%)
Sep 04, 2015 3.837 3.730 3.730 3.730 11,573 +0.07(+1.87%)
Sep 03, 2015 3.613 4.071 3.417 3.661 15,242 +0.16(+4.46%)
Sep 02, 2015 3.737 3.803 3.466 3.505 12,179 -0.21(-5.53%)
Sep 01, 2015 3.476 3.886 3.476 3.710 30,283 +0.05(+1.33%)
Aug 31, 2015 3.681 3.681 3.534 3.661 8,352 +0.16(+4.46%)
Aug 28, 2015 3.476 3.700 3.476 3.505 10,555 -0.15(-4.01%)
Aug 27, 2015 3.652 3.749 3.466 3.652 11,256 +0.00(+0.00%)
Aug 26, 2015 3.837 3.866 3.495 3.652 41,927 -0.19(-4.83%)
Aug 25, 2015 4.013 4.013 3.603 3.837 26,381 -0.01(-0.25%)
Aug 24, 2015 3.884 4.091 3.759 3.847 21,321 -0.22(-5.52%)
Aug 21, 2015 4.150 4.150 3.798 4.071 35,681 +0.06(+1.46%)
Aug 20, 2015 3.896 4.296 4.096 4.013 32,200 -0.08(-2.03%)
Aug 19, 2015 4.335 4.407 3.760 4.096 58,914 -0.37(-8.21%)
Aug 18, 2015 4.489 4.489 4.169 4.462 16,526 -0.06(-1.30%)
Aug 17, 2015 3.915 4.647 3.710 4.521 103,066 +0.62(+16.04%)
Aug 14, 2015 3.954 4.086 3.759 3.896 37,900 -0.06(-1.48%)
Aug 13, 2015 4.345 4.687 3.661 3.954 50,200 -0.46(-10.40%)
Aug 12, 2015 5.028 5.028 4.159 4.413 68,925 -0.62(-12.23%)
Aug 11, 2015 5.243 5.634 4.735 5.028 232,792 -0.36(-6.70%)
Aug 10, 2015 5.155 5.487 4.882 5.389 72,875 +0.20(+3.76%)
Aug 07, 2015 5.370 5.456 4.745 5.194 59,000 -0.19(-3.45%)
Aug 06, 2015 5.673 6.053 5.370 5.380 75,443 -0.14(-2.48%)
Aug 05, 2015 6.410 6.981 5.253 5.516 163,048 -0.84(-13.21%)
Aug 04, 2015 6.542 6.835 6.053 6.356 90,501 -0.19(-2.84%)
Aug 03, 2015 7.323 7.323 6.190 6.542 188,467 -0.44(-6.29%)
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.