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

Ab Corporate Bond ETF (NQ: EYEG )

35.08 +0.21 (+0.60%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 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 (%)
Mar 31, 2017 2.363 2.501 2.334 2.501 104,263 +0.12(+4.94%)
Mar 30, 2017 2.373 2.427 2.304 2.383 71,514 -0.02(-0.82%)
Mar 29, 2017 2.501 2.530 2.373 2.403 156,547 -0.05(-2.00%)
Mar 28, 2017 2.314 2.452 2.216 2.452 408,714 +0.16(+6.84%)
Mar 27, 2017 2.108 2.403 2.108 2.295 190,460 +0.15(+6.85%)
Mar 24, 2017 2.246 2.246 2.138 2.148 146,185 -0.05(-2.23%)
Mar 23, 2017 2.216 2.262 2.197 2.197 141,645 -0.03(-1.32%)
Mar 22, 2017 2.304 2.350 2.206 2.226 151,776 -0.09(-3.81%)
Mar 21, 2017 2.432 2.452 2.304 2.314 201,201 -0.08(-3.44%)
Mar 20, 2017 2.373 2.398 2.354 2.397 102,125 +0.02(+1.00%)
Mar 17, 2017 2.452 2.452 2.354 2.373 129,622 -0.01(-0.42%)
Mar 16, 2017 2.540 2.540 2.304 2.383 422,480 -0.14(-5.44%)
Mar 15, 2017 2.530 2.540 2.442 2.520 274,704 -0.04(-1.53%)
Mar 14, 2017 2.569 2.638 2.501 2.559 195,858 -0.09(-3.33%)
Mar 13, 2017 2.648 2.795 2.550 2.648 288,161 +0.02(+0.75%)
Mar 10, 2017 2.501 2.697 2.501 2.628 354,110 +0.12(+4.69%)
Mar 09, 2017 2.403 2.599 2.383 2.510 223,657 -0.02(-0.78%)
Mar 08, 2017 2.677 2.756 2.491 2.530 691,467 -0.20(-7.19%)
Mar 07, 2017 2.814 2.824 2.658 2.726 903,449 -0.13(-4.47%)
Mar 06, 2017 2.893 3.040 2.765 2.854 1,285,195 -0.01(-0.34%)
Mar 03, 2017 2.559 2.893 2.559 2.863 2,052,712 +0.26(+10.19%)
Mar 02, 2017 2.658 2.697 2.510 2.599 449,977 -0.10(-3.64%)
Mar 01, 2017 2.599 2.756 2.510 2.697 1,080,170 +0.09(+3.38%)
Feb 28, 2017 2.530 2.863 2.501 2.608 2,912,891 +0.05(+1.92%)
Feb 27, 2017 2.559 2.824 2.461 2.559 1,281,044 -0.24(-8.42%)
Feb 24, 2017 2.569 2.795 2.363 2.795 1,633,019 +0.04(+1.42%)
Feb 23, 2017 2.746 3.109 2.491 2.756 5,867,227 +0.27(+11.07%)
Feb 22, 2017 3.226 3.315 2.452 2.481 5,677,813 -1.15(-31.62%)
Feb 21, 2017 2.452 3.824 2.089 3.628 30,304,588 +2.02(+125.62%)
Feb 17, 2017 1.608 1.608 1.608 0 -0.02(-1.21%)
Feb 16, 2017 1.667 1.746 1.618 1.628 111,786 -0.02(-1.18%)
Feb 15, 2017 1.608 1.667 1.598 1.647 51,617 +0.03(+1.81%)
Feb 14, 2017 1.618 1.638 1.569 1.618 51,262 -0.01(-0.60%)
Feb 13, 2017 1.598 1.628 1.540 1.628 82,071 +0.03(+1.84%)
Feb 10, 2017 1.618 1.765 1.591 1.598 243,908 -0.02(-1.21%)
Feb 09, 2017 1.530 1.618 1.530 1.618 88,583 +0.06(+3.78%)
Feb 08, 2017 1.618 1.618 1.500 1.559 77,040 +0.01(+0.63%)
Feb 07, 2017 1.471 1.578 1.467 1.549 128,888 +0.06(+3.95%)
Feb 06, 2017 1.569 1.618 1.491 1.491 102,422 -0.07(-4.40%)
Feb 03, 2017 1.569 1.755 1.549 1.559 110,599 -0.01(-0.63%)
Feb 02, 2017 1.540 1.638 1.540 1.569 202,486 +0.02(+1.27%)
Feb 01, 2017 1.500 1.589 1.500 1.549 212,581 +0.05(+3.08%)
Jan 31, 2017 1.696 1.704 1.491 1.503 721,596 -0.25(-14.37%)
Jan 30, 2017 1.951 2.177 1.726 1.755 4,556,522 +0.16(+9.82%)
Jan 27, 2017 1.589 1.637 1.569 1.598 29,251 -0.01(-0.61%)
Jan 26, 2017 1.618 1.618 1.574 1.608 29,370 +0.02(+1.24%)
Jan 25, 2017 1.569 1.647 1.569 1.589 31,779 +0.01(+0.62%)
Jan 24, 2017 1.667 1.687 1.540 1.579 171,154 -0.08(-4.73%)
Jan 23, 2017 1.628 1.716 1.579 1.657 297,079 +0.08(+4.97%)
Jan 20, 2017 1.589 1.638 1.569 1.579 26,156 -0.03(-1.83%)
Jan 19, 2017 1.579 1.618 1.530 1.608 64,449 +0.07(+4.46%)
Jan 18, 2017 1.432 1.608 1.393 1.540 180,572 +0.06(+3.99%)
Jan 17, 2017 1.559 1.598 1.452 1.480 53,533 -0.05(-3.22%)
Jan 13, 2017 1.530 1.530 1.530 0 +0.04(+2.63%)
Jan 12, 2017 1.534 1.560 1.491 1.491 52,470 -0.05(-3.18%)
Jan 11, 2017 1.530 1.556 1.491 1.540 126,867 -0.01(-0.63%)
Jan 10, 2017 1.589 1.608 1.530 1.549 99,325 -0.04(-2.47%)
Jan 09, 2017 1.647 1.667 1.579 1.589 135,553 +0.02(+1.25%)
Jan 06, 2017 1.559 1.628 1.559 1.569 50,917 +0.01(+0.63%)
Jan 05, 2017 1.564 1.657 1.530 1.559 68,240 -0.02(-1.24%)
Jan 04, 2017 1.559 1.706 1.520 1.579 110,894 -0.07(-4.17%)
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.